ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
76.57
-0.08 (-0.10%)
Sep 30, 2026, 4:00 PM EDT - Market closed
RFFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 77.11 | 77.12 | 76.57 | 76.57 | 76.57 | -0.11% | 590 |
| Sep 29, 2026 | 76.49 | 76.65 | 76.49 | 76.65 | 76.65 | -0.18% | 195 |
| Sep 28, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.62% | 130 |
| Sep 25, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.41% | 89 |
| Sep 24, 2026 | 76.64 | 76.95 | 76.64 | 76.95 | 76.95 | 0.20% | 640 |
| Sep 23, 2026 | 77.05 | 77.05 | 76.79 | 76.79 | 76.79 | -0.65% | 834 |
| Sep 22, 2026 | 77.20 | 77.34 | 77.19 | 77.30 | 77.30 | 0.03% | 2,649 |
| Sep 21, 2026 | 76.66 | 77.27 | 76.66 | 77.27 | 77.27 | 1.47% | 2,051 |
| Sep 18, 2026 | 76.47 | 76.47 | 76.00 | 76.16 | 76.16 | -0.10% | 2,905 |
| Sep 17, 2026 | 76.06 | 76.23 | 76.06 | 76.23 | 76.23 | 1.16% | 266 |
| Sep 16, 2026 | 75.13 | 75.49 | 75.13 | 75.49 | 75.36 | -0.34% | 8,226 |
| Sep 15, 2026 | 75.69 | 75.75 | 75.67 | 75.75 | 75.62 | -0.55% | 3,011 |
| Sep 14, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.04 | -0.51% | 192 |
| Sep 11, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.42 | 0.69% | 67 |
| Sep 10, 2026 | 76.17 | 76.17 | 76.03 | 76.03 | 75.90 | -0.82% | 3,515 |
| Sep 9, 2026 | 76.68 | 76.74 | 76.61 | 76.66 | 76.52 | -0.46% | 2,157 |
| Sep 8, 2026 | 77.08 | 77.21 | 77.01 | 77.01 | 76.88 | -0.34% | 1,083 |
| Sep 4, 2026 | 77.30 | 77.30 | 77.27 | 77.27 | 77.14 | -0.39% | 260 |
| Sep 3, 2026 | 77.58 | 77.58 | 77.57 | 77.57 | 77.44 | 1.42% | 1,986 |
| Sep 2, 2026 | 76.47 | 76.49 | 76.47 | 76.49 | 76.36 | 0.36% | 3,430 |
| Sep 1, 2026 | 76.22 | 76.22 | 76.21 | 76.21 | 76.08 | -0.56% | 937 |
| Aug 31, 2026 | 76.53 | 76.64 | 76.53 | 76.64 | 76.51 | -0.40% | 568 |
| Aug 28, 2026 | 77.25 | 77.25 | 76.95 | 76.95 | 76.82 | -0.20% | 295 |
| Aug 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 76.97 | 0.37% | 18 |
| Aug 26, 2026 | 76.90 | 76.90 | 76.82 | 76.82 | 76.69 | -0.09% | 1,470 |
| Aug 25, 2026 | 77.06 | 77.06 | 76.73 | 76.89 | 76.76 | 0.34% | 2,214 |
| Aug 24, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.50 | -0.10% | 180 |
| Aug 21, 2026 | 76.57 | 76.71 | 76.57 | 76.70 | 76.57 | 0.69% | 1,878 |
| Aug 20, 2026 | 76.49 | 76.52 | 76.18 | 76.18 | 76.05 | -0.75% | 4,969 |
| Aug 19, 2026 | 76.94 | 76.98 | 76.75 | 76.75 | 76.62 | 0.14% | 1,475 |
| Aug 18, 2026 | 76.68 | 76.71 | 76.64 | 76.64 | 76.51 | -0.67% | 1,000 |
| Aug 17, 2026 | 77.21 | 77.23 | 77.16 | 77.16 | 77.03 | -0.10% | 373 |
| Aug 14, 2026 | 77.36 | 77.36 | 77.23 | 77.23 | 77.10 | -0.30% | 127 |
| Aug 13, 2026 | 77.31 | 77.69 | 77.31 | 77.47 | 77.34 | 0.36% | 781 |
| Aug 12, 2026 | 77.24 | 77.31 | 77.19 | 77.19 | 77.06 | 0.32% | 652 |
| Aug 11, 2026 | 77.03 | 77.03 | 76.94 | 76.94 | 76.81 | -0.11% | 197 |
| Aug 10, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 76.89 | 0.03% | 92 |
| Aug 7, 2026 | 76.83 | 77.00 | 76.83 | 77.00 | 76.87 | 0.43% | 241 |
| Aug 6, 2026 | 76.96 | 76.96 | 76.67 | 76.67 | 76.54 | -0.19% | 732 |
| Aug 5, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.68 | 0.19% | 277 |
| Aug 4, 2026 | 76.80 | 76.80 | 76.66 | 76.66 | 76.53 | 1.34% | 490 |
| Aug 3, 2026 | 75.57 | 75.68 | 75.57 | 75.65 | 75.52 | 1.00% | 4,990 |
| Jul 31, 2026 | 74.66 | 74.90 | 74.66 | 74.90 | 74.77 | 0.80% | 5,178 |
| Jul 30, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.18 | 1.62% | 88 |
| Jul 29, 2026 | 73.67 | 73.67 | 73.12 | 73.12 | 72.99 | -1.29% | 538 |
| Jul 28, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 73.95 | 0.10% | 26 |
| Jul 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.88 | 0.16% | 43 |
| Jul 24, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.76 | 0.04% | 23 |
| Jul 23, 2026 | 73.89 | 73.89 | 73.82 | 73.86 | 73.73 | -0.99% | 271 |
| Jul 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.47 | -0.14% | 29 |