ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
76.03
-0.63 (-0.82%)
At close: Sep 10, 2026, 4:00 PM EDT
76.03
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
RFFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | - | -0.74% | 3,511 |
| Sep 9, 2026 | 76.68 | 76.74 | 76.61 | 76.66 | 76.65 | -0.46% | 2,156 |
| Sep 8, 2026 | 77.08 | 77.21 | 77.01 | 77.01 | 77.01 | -0.34% | 1,083 |
| Sep 4, 2026 | 77.30 | 77.30 | 77.27 | 77.27 | 77.27 | -0.39% | 260 |
| Sep 3, 2026 | 77.58 | 77.58 | 77.57 | 77.57 | 77.57 | 1.42% | 1,985 |
| Sep 2, 2026 | 76.47 | 76.49 | 76.47 | 76.49 | 76.49 | 0.36% | 3,430 |
| Sep 1, 2026 | 76.22 | 76.22 | 76.21 | 76.21 | 76.21 | -0.56% | 936 |
| Aug 31, 2026 | 76.53 | 76.64 | 76.53 | 76.64 | 76.64 | -0.40% | 567 |
| Aug 28, 2026 | 77.25 | 77.25 | 76.95 | 76.95 | 76.95 | -0.20% | 295 |
| Aug 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.37% | 17 |
| Aug 26, 2026 | 76.90 | 76.90 | 76.82 | 76.82 | 76.82 | -0.09% | 1,469 |
| Aug 25, 2026 | 77.06 | 77.06 | 76.73 | 76.89 | 76.89 | 0.34% | 2,214 |
| Aug 24, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.10% | 180 |
| Aug 21, 2026 | 76.57 | 76.71 | 76.57 | 76.70 | 76.70 | 0.69% | 1,878 |
| Aug 20, 2026 | 76.49 | 76.52 | 76.18 | 76.18 | 76.18 | -0.75% | 4,968 |
| Aug 19, 2026 | 76.94 | 76.98 | 76.75 | 76.75 | 76.75 | 0.14% | 1,474 |
| Aug 18, 2026 | 76.68 | 76.71 | 76.64 | 76.64 | 76.64 | -0.67% | 999 |
| Aug 17, 2026 | 77.21 | 77.23 | 77.16 | 77.16 | 77.16 | -0.10% | 372 |
| Aug 14, 2026 | 77.36 | 77.36 | 77.23 | 77.23 | 77.23 | -0.30% | 127 |
| Aug 13, 2026 | 77.31 | 77.69 | 77.31 | 77.47 | 77.47 | 0.36% | 781 |
| Aug 12, 2026 | 77.24 | 77.31 | 77.19 | 77.19 | 77.19 | 0.32% | 652 |
| Aug 11, 2026 | 77.03 | 77.03 | 76.94 | 76.94 | 76.94 | -0.11% | 197 |
| Aug 10, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.03% | 92 |
| Aug 7, 2026 | 76.83 | 77.00 | 76.83 | 77.00 | 77.00 | 0.43% | 240 |
| Aug 6, 2026 | 76.96 | 76.96 | 76.67 | 76.67 | 76.67 | -0.19% | 732 |
| Aug 5, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.19% | 277 |
| Aug 4, 2026 | 76.80 | 76.80 | 76.66 | 76.66 | 76.66 | 1.34% | 489 |
| Aug 3, 2026 | 75.57 | 75.68 | 75.57 | 75.65 | 75.65 | 1.00% | 4,989 |
| Jul 31, 2026 | 74.66 | 74.90 | 74.66 | 74.90 | 74.90 | 0.80% | 5,177 |
| Jul 30, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.30 | 1.62% | 88 |
| Jul 29, 2026 | 73.67 | 73.67 | 73.12 | 73.12 | 73.12 | -1.29% | 537 |
| Jul 28, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.10% | 26 |
| Jul 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.16% | 42 |
| Jul 24, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.88 | 0.04% | 22 |
| Jul 23, 2026 | 73.89 | 73.89 | 73.82 | 73.86 | 73.86 | -0.99% | 271 |
| Jul 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.14% | 29 |
| Jul 21, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.87% | 86 |
| Jul 20, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -0.35% | 62 |
| Jul 17, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -0.91% | 13 |
| Jul 16, 2026 | 75.37 | 75.37 | 75.00 | 75.00 | 75.00 | -0.35% | 323 |
| Jul 15, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.19% | 158 |
| Jul 14, 2026 | 75.04 | 75.11 | 74.88 | 75.11 | 75.11 | 0.23% | 3,779 |
| Jul 13, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.44% | 50 |
| Jul 10, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.13% | 13 |
| Jul 9, 2026 | 75.13 | 75.18 | 75.13 | 75.18 | 75.18 | 0.51% | 137 |
| Jul 8, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.60% | 65 |
| Jul 7, 2026 | 75.30 | 75.33 | 75.25 | 75.25 | 75.25 | -0.44% | 1,075 |
| Jul 6, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.61% | 1,599 |
| Jul 2, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.04% | 74 |
| Jul 1, 2026 | 75.19 | 75.19 | 75.09 | 75.09 | 75.09 | -0.48% | 913 |