ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
64.97
+0.65 (1.01%)
At close: Oct 20, 2025, 4:00 PM EDT
64.97
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 64.06 | 64.32 | 64.06 | 64.32 | 64.32 | 0.53% | 351 |
| Oct 16, 2025 | 63.85 | 63.99 | 63.78 | 63.99 | 63.99 | -0.51% | 3,290 |
| Oct 15, 2025 | 64.72 | 64.72 | 63.97 | 64.32 | 64.32 | 0.40% | 460 |
| Oct 14, 2025 | 63.27 | 64.33 | 63.27 | 64.06 | 64.06 | 0.09% | 504 |
| Oct 13, 2025 | 63.77 | 64.11 | 63.74 | 64.00 | 64.00 | 1.57% | 3,521 |
| Oct 10, 2025 | 64.00 | 64.00 | 63.01 | 63.01 | 63.01 | -2.43% | 224 |
| Oct 9, 2025 | 64.54 | 64.58 | 64.46 | 64.58 | 64.58 | -0.42% | 646 |
| Oct 8, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.52% | 366 |
| Oct 7, 2025 | 64.51 | 64.52 | 64.50 | 64.52 | 64.52 | -0.54% | 2,253 |
| Oct 6, 2025 | 64.82 | 64.87 | 64.82 | 64.87 | 64.87 | 0.44% | 128 |
| Oct 3, 2025 | 64.74 | 64.74 | 64.59 | 64.59 | 64.59 | 0.29% | 1,394 |
| Oct 2, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.04% | 168 |
| Oct 1, 2025 | 64.59 | 64.59 | 64.29 | 64.43 | 64.43 | 0.29% | 526 |
| Sep 30, 2025 | 63.86 | 64.24 | 63.86 | 64.24 | 64.24 | 0.48% | 612 |
| Sep 29, 2025 | 63.84 | 63.94 | 63.84 | 63.94 | 63.94 | 0.19% | 729 |
| Sep 26, 2025 | 63.80 | 63.81 | 63.79 | 63.81 | 63.81 | 0.52% | 789 |
| Sep 25, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.39% | 319 |
| Sep 24, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.51% | 8 |
| Sep 23, 2025 | 64.24 | 64.24 | 63.96 | 64.06 | 64.06 | -0.27% | 471 |
| Sep 22, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.35% | 14 |
| Sep 19, 2025 | 63.73 | 64.01 | 63.73 | 64.01 | 64.01 | 0.24% | 1,139 |
| Sep 18, 2025 | 61.93 | 63.87 | 61.93 | 63.85 | 63.85 | 0.39% | 1,709 |
| Sep 17, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.49 | -0.04% | 21 |
| Sep 16, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.52 | 0.02% | 5 |
| Sep 15, 2025 | 63.74 | 63.74 | 63.55 | 63.62 | 63.50 | 0.34% | 638 |
| Sep 12, 2025 | 63.38 | 63.40 | 63.38 | 63.40 | 63.29 | -0.19% | 279 |
| Sep 11, 2025 | 63.39 | 63.52 | 63.39 | 63.52 | 63.41 | 1.23% | 1,304 |
| Sep 10, 2025 | 62.70 | 62.75 | 62.70 | 62.75 | 62.64 | -0.55% | 716 |
| Sep 9, 2025 | 62.91 | 63.10 | 62.91 | 63.10 | 62.99 | 0.35% | 852 |
| Sep 8, 2025 | 64.60 | 64.60 | 62.77 | 62.88 | 62.76 | 0.43% | 830 |
| Sep 5, 2025 | 62.51 | 62.60 | 62.51 | 62.60 | 62.49 | -0.30% | 1,872 |
| Sep 4, 2025 | 62.51 | 62.79 | 62.51 | 62.79 | 62.68 | 1.00% | 532 |
| Sep 3, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.06 | 0.41% | 79 |
| Sep 2, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.80 | -0.58% | 48 |
| Aug 29, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.17 | -0.68% | 6 |
| Aug 28, 2025 | 62.54 | 62.70 | 62.46 | 62.70 | 62.59 | 0.32% | 1,107 |
| Aug 27, 2025 | 62.47 | 62.50 | 62.47 | 62.50 | 62.39 | 0.37% | 1,605 |
| Aug 26, 2025 | 62.15 | 62.27 | 62.09 | 62.27 | 62.16 | 0.29% | 5,826 |
| Aug 25, 2025 | 62.13 | 62.13 | 62.09 | 62.09 | 61.98 | -0.36% | 289 |
| Aug 22, 2025 | 62.39 | 62.39 | 62.32 | 62.32 | 62.21 | 1.40% | 334 |
| Aug 21, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.35 | -0.63% | 146 |
| Aug 20, 2025 | 61.75 | 61.85 | 61.75 | 61.85 | 61.74 | 0.06% | 481 |
| Aug 19, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.70 | -0.37% | 20 |
| Aug 18, 2025 | 61.99 | 62.04 | 61.99 | 62.04 | 61.93 | 0.16% | 471 |
| Aug 15, 2025 | 62.12 | 62.12 | 61.94 | 61.94 | 61.83 | -0.54% | 699 |
| Aug 14, 2025 | 62.03 | 62.28 | 62.03 | 62.28 | 62.16 | - | 103 |
| Aug 13, 2025 | 62.19 | 62.28 | 61.38 | 62.28 | 62.17 | 0.37% | 1,077 |
| Aug 12, 2025 | 62.07 | 62.08 | 62.03 | 62.05 | 61.94 | 1.08% | 1,155 |
| Aug 11, 2025 | 61.67 | 61.67 | 61.39 | 61.39 | 61.28 | -0.32% | 422 |
| Aug 8, 2025 | 61.50 | 61.58 | 61.50 | 61.58 | 61.47 | 0.70% | 105 |