ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
76.20
+1.68 (2.25%)
Nov 9, 2026, 4:00 PM EST - Market closed
RFFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.25% | 270 |
| Nov 6, 2026 | 74.39 | 74.52 | 74.39 | 74.52 | 74.52 | 0.38% | 540 |
| Nov 5, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -3.46% | 116 |
| Nov 4, 2026 | 76.68 | 76.90 | 76.68 | 76.90 | 76.90 | 1.54% | 114 |
| Nov 3, 2026 | 75.88 | 75.88 | 75.73 | 75.73 | 75.73 | 0.10% | 2,261 |
| Nov 2, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.29% | 103 |
| Oct 30, 2026 | 76.04 | 76.04 | 75.88 | 75.88 | 75.88 | -1.41% | 199 |
| Oct 29, 2026 | 76.67 | 76.97 | 76.67 | 76.97 | 76.96 | -0.06% | 441 |
| Oct 28, 2026 | 77.04 | 77.04 | 77.01 | 77.01 | 77.01 | 0.11% | 289 |
| Oct 27, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.45% | 34 |
| Oct 26, 2026 | 76.67 | 76.67 | 76.58 | 76.58 | 76.58 | 0.58% | 487 |
| Oct 23, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.50% | 10 |
| Oct 22, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -1.11% | 99 |
| Oct 21, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.37% | 140 |
| Oct 20, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.35% | 35 |
| Oct 19, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.24% | 142 |
| Oct 16, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.71% | 347 |
| Oct 15, 2026 | 77.11 | 77.27 | 77.11 | 77.18 | 77.18 | 0.32% | 937 |
| Oct 14, 2026 | 77.12 | 77.12 | 76.77 | 76.94 | 76.94 | -0.70% | 823 |
| Oct 13, 2026 | 77.51 | 77.51 | 77.48 | 77.48 | 77.48 | -0.21% | 234 |
| Oct 12, 2026 | 77.73 | 77.75 | 77.64 | 77.64 | 77.64 | 0.12% | 807 |
| Oct 9, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.70% | 25 |
| Oct 8, 2026 | 76.88 | 77.01 | 76.88 | 77.01 | 77.01 | -0.20% | 4,812 |
| Oct 7, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.42% | 341 |
| Oct 6, 2026 | 77.74 | 77.75 | 77.50 | 77.50 | 77.50 | 0.21% | 536 |
| Oct 5, 2026 | 77.27 | 77.33 | 77.27 | 77.33 | 77.33 | 0.39% | 242 |
| Oct 2, 2026 | 76.88 | 77.03 | 76.88 | 77.03 | 77.03 | 0.75% | 1,674 |
| Oct 1, 2026 | 76.19 | 76.50 | 76.19 | 76.46 | 76.46 | -0.14% | 1,161 |
| 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 |