ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
76.66
+0.48 (0.63%)
Aug 21, 2026, 1:21 PM EDT - Market open
RFFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.57 | 76.57 | 76.57 | 76.54 | - | 0.47% | 109 |
| 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 |
| Jun 30, 2026 | 75.20 | 75.45 | 75.20 | 75.45 | 75.45 | 1.10% | 1,384 |
| Jun 29, 2026 | 74.63 | 74.64 | 74.60 | 74.63 | 74.63 | 1.14% | 1,584 |
| Jun 26, 2026 | 72.99 | 73.87 | 72.99 | 73.78 | 73.78 | 0.41% | 964 |
| Jun 25, 2026 | 73.70 | 73.73 | 73.48 | 73.48 | 73.48 | -0.10% | 2,925 |
| Jun 24, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | 73.55 | -0.08% | 125 |
| Jun 23, 2026 | 73.87 | 73.87 | 73.61 | 73.61 | 73.61 | -0.84% | 779 |
| Jun 22, 2026 | 74.16 | 74.23 | 74.16 | 74.23 | 74.23 | -0.17% | 1,101 |
| Jun 18, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.80% | 202 |
| Jun 17, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.77 | -1.14% | 146 |
| Jun 16, 2026 | 74.72 | 74.75 | 74.72 | 74.75 | 74.62 | -0.10% | 251 |
| Jun 15, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.69 | 1.24% | 22 |
| Jun 12, 2026 | 73.95 | 73.99 | 73.90 | 73.90 | 73.78 | 0.45% | 1,544 |
| Jun 11, 2026 | 72.86 | 73.57 | 72.64 | 73.57 | 73.45 | 1.52% | 637 |