ALPS Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
22.37
-0.15 (-0.64%)
At close: Sep 10, 2026, 4:00 PM EDT
22.37
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
RIGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.41 | 22.41 | 22.32 | 22.38 | - | -0.58% | 70,150 |
| Sep 9, 2026 | 22.59 | 22.59 | 22.50 | 22.51 | 22.51 | -0.02% | 9,396 |
| Sep 8, 2026 | 22.65 | 22.65 | 22.49 | 22.51 | 22.51 | -0.20% | 3,252 |
| Sep 4, 2026 | 22.51 | 22.56 | 22.51 | 22.56 | 22.56 | 0.19% | 7,705 |
| Sep 3, 2026 | 22.35 | 22.66 | 22.35 | 22.52 | 22.52 | -0.16% | 8,418 |
| Sep 2, 2026 | 22.63 | 22.63 | 22.47 | 22.56 | 22.56 | 0.24% | 8,526 |
| Sep 1, 2026 | 22.50 | 22.66 | 22.46 | 22.50 | 22.50 | -0.31% | 5,282 |
| Aug 31, 2026 | 22.45 | 22.58 | 22.45 | 22.57 | 22.57 | -0.11% | 8,476 |
| Aug 28, 2026 | 22.57 | 22.63 | 22.53 | 22.60 | 22.60 | -0.18% | 6,526 |
| Aug 27, 2026 | 22.64 | 22.70 | 22.63 | 22.64 | 22.64 | -0.07% | 3,633 |
| Aug 26, 2026 | 22.50 | 22.75 | 22.50 | 22.65 | 22.65 | -0.06% | 3,276 |
| Aug 25, 2026 | 22.73 | 22.73 | 22.59 | 22.67 | 22.66 | 0.35% | 3,599 |
| Aug 24, 2026 | 22.62 | 22.66 | 22.55 | 22.59 | 22.59 | -0.02% | 14,681 |
| Aug 21, 2026 | 22.59 | 22.62 | 22.53 | 22.59 | 22.59 | 0.03% | 16,986 |
| Aug 20, 2026 | 22.56 | 22.63 | 22.52 | 22.58 | 22.58 | 0.15% | 13,766 |
| Aug 19, 2026 | 22.70 | 22.70 | 22.63 | 22.64 | 22.55 | 0.25% | 2,498 |
| Aug 18, 2026 | 22.55 | 22.63 | 22.55 | 22.58 | 22.49 | -0.16% | 157,520 |
| Aug 17, 2026 | 22.73 | 22.73 | 22.60 | 22.62 | 22.53 | 0.09% | 8,191 |
| Aug 14, 2026 | 22.64 | 22.64 | 22.55 | 22.60 | 22.51 | -0.22% | 2,412 |
| Aug 13, 2026 | 22.68 | 22.72 | 22.63 | 22.65 | 22.56 | 0.27% | 4,378 |
| Aug 12, 2026 | 22.62 | 22.68 | 22.55 | 22.59 | 22.50 | -0.03% | 8,220 |
| Aug 11, 2026 | 22.63 | 22.66 | 22.56 | 22.60 | 22.51 | -0.10% | 2,087 |
| Aug 10, 2026 | 22.65 | 22.65 | 22.51 | 22.62 | 22.53 | -0.52% | 4,118 |
| Aug 7, 2026 | 22.62 | 22.79 | 22.62 | 22.74 | 22.65 | 0.75% | 4,912 |
| Aug 6, 2026 | 22.64 | 22.64 | 22.53 | 22.57 | 22.48 | -0.46% | 9,355 |
| Aug 5, 2026 | 22.40 | 22.78 | 22.40 | 22.68 | 22.58 | -0.41% | 8,545 |
| Aug 4, 2026 | 22.55 | 22.80 | 22.55 | 22.77 | 22.68 | 0.43% | 4,955 |
| Aug 3, 2026 | 22.60 | 22.77 | 22.60 | 22.67 | 22.58 | 0.91% | 5,761 |
| Jul 31, 2026 | 22.46 | 22.47 | 22.41 | 22.47 | 22.38 | -0.43% | 2,343 |
| Jul 30, 2026 | 22.50 | 22.60 | 22.50 | 22.56 | 22.47 | -0.29% | 1,048 |
| Jul 29, 2026 | 22.52 | 22.75 | 22.52 | 22.63 | 22.54 | 0.06% | 19,461 |
| Jul 28, 2026 | 22.55 | 22.62 | 22.54 | 22.62 | 22.52 | 0.11% | 3,229 |
| Jul 27, 2026 | 22.57 | 22.59 | 22.55 | 22.59 | 22.50 | 0.02% | 7,954 |
| Jul 24, 2026 | 22.51 | 22.70 | 22.47 | 22.59 | 22.49 | 0.25% | 17,871 |
| Jul 23, 2026 | 22.53 | 22.54 | 22.53 | 22.53 | 22.44 | -0.34% | 4,580 |
| Jul 22, 2026 | 22.55 | 22.66 | 22.54 | 22.61 | 22.51 | -0.11% | 5,707 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.63 | 22.63 | 22.54 | -0.11% | 7,759 |
| Jul 20, 2026 | 22.57 | 22.72 | 22.57 | 22.66 | 22.56 | 0.67% | 21,959 |
| Jul 17, 2026 | 22.04 | 22.79 | 22.04 | 22.51 | 22.41 | -0.68% | 6,388 |
| Jul 16, 2026 | 21.78 | 22.74 | 21.78 | 22.66 | 22.57 | 0.95% | 2,882 |
| Jul 15, 2026 | 22.65 | 22.77 | 22.54 | 22.54 | 22.36 | -0.29% | 2,348 |
| Jul 14, 2026 | 22.77 | 22.83 | 22.60 | 22.60 | 22.42 | 0.87% | 2,559 |
| Jul 13, 2026 | 22.73 | 22.79 | 22.41 | 22.41 | 22.23 | -1.67% | 11,106 |
| Jul 10, 2026 | 22.85 | 22.85 | 22.10 | 22.79 | 22.61 | -0.07% | 4,026 |
| Jul 9, 2026 | 22.69 | 22.81 | 22.66 | 22.81 | 22.62 | 0.18% | 4,354 |
| Jul 8, 2026 | 22.76 | 22.77 | 22.10 | 22.77 | 22.58 | 2.49% | 21,646 |
| Jul 7, 2026 | 22.70 | 22.84 | 22.21 | 22.21 | 22.03 | -0.54% | 2,179 |
| Jul 6, 2026 | 22.86 | 22.87 | 22.33 | 22.33 | 22.15 | -1.80% | 18,022 |
| Jul 2, 2026 | 22.72 | 22.85 | 22.72 | 22.74 | 22.56 | -0.04% | 1,988 |
| Jul 1, 2026 | 22.73 | 22.81 | 22.69 | 22.75 | 22.57 | -0.19% | 3,569 |