Skip to main content
logo
ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
74.90
+0.60 (0.81%)
Jul 31, 2026, 4:00 PM EDT - Market closed

RFFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202674.6674.9074.6674.9074.900.80%5,177
Jul 30, 202674.3174.3174.3174.3174.301.62%88
Jul 29, 202673.6773.6773.1273.1273.12-1.29%537
Jul 28, 202674.0874.0874.0874.0874.080.10%26
Jul 27, 202674.0074.0074.0074.0074.000.16%42
Jul 24, 202673.8973.8973.8973.8973.880.04%22
Jul 23, 202673.8973.8973.8273.8673.86-0.99%271
Jul 22, 202674.6074.6074.6074.6074.60-0.14%29
Jul 21, 202674.7074.7074.7074.7074.700.87%86
Jul 20, 202674.0674.0674.0674.0674.06-0.35%62
Jul 17, 202674.3174.3174.3174.3174.31-0.91%13
Jul 16, 202675.3775.3775.0075.0075.00-0.35%323
Jul 15, 202675.2675.2675.2675.2675.260.19%158
Jul 14, 202675.0475.1174.8875.1175.110.23%3,779
Jul 13, 202674.9474.9474.9474.9474.94-0.44%50
Jul 10, 202675.2775.2775.2775.2775.270.13%13
Jul 9, 202675.1375.1875.1375.1875.180.51%137
Jul 8, 202674.8074.8074.8074.8074.80-0.60%65
Jul 7, 202675.3075.3375.2575.2575.25-0.44%1,075
Jul 6, 202675.5875.5875.5875.5875.580.61%1,599
Jul 2, 202675.1275.1275.1275.1275.120.04%74
Jul 1, 202675.1975.1975.0975.0975.09-0.48%913
Jun 30, 202675.2075.4575.2075.4575.451.10%1,384
Jun 29, 202674.6374.6474.6074.6374.631.14%1,584
Jun 26, 202672.9973.8772.9973.7873.780.41%964
Jun 25, 202673.7073.7373.4873.4873.48-0.10%2,925
Jun 24, 202673.5673.5673.5673.5673.55-0.08%125
Jun 23, 202673.8773.8773.6173.6173.61-0.84%779
Jun 22, 202674.1674.2374.1674.2374.23-0.17%1,101
Jun 18, 202674.3674.3674.3674.3674.360.80%202
Jun 17, 202673.9073.9073.9073.9073.77-1.14%146
Jun 16, 202674.7274.7574.7274.7574.62-0.10%251
Jun 15, 202674.8274.8274.8274.8274.691.24%22
Jun 12, 202673.9573.9973.9073.9073.780.45%1,544
Jun 11, 202672.8673.5772.6473.5773.451.52%637
Jun 10, 202672.9172.9172.4772.4772.34-1.49%441
Jun 9, 202673.5673.5673.5673.5673.440.23%64
Jun 8, 202673.8473.8473.3973.3973.260.21%2,230
Jun 5, 202674.2974.2973.2473.2473.11-2.22%204
Jun 4, 202674.9974.9974.9074.9074.771.15%848
Jun 3, 202674.2774.2774.0574.0573.92-0.47%310
Jun 2, 202674.3574.4274.3574.4074.270.15%3,355
Jun 1, 202674.4374.4374.2974.2974.16-1,329
May 29, 202674.2674.2974.2674.2974.16-0.22%150
May 28, 202673.8574.4573.8574.4574.321.05%467
May 27, 202673.5873.6873.5873.6873.550.05%281
May 26, 202673.6373.6573.5473.6573.520.49%456
May 22, 202673.2973.2973.2973.2973.160.51%17
May 21, 202672.9172.9572.9172.9272.790.07%537
May 20, 202672.8672.8672.8672.8672.741.11%67