Skip to main content
ALPS Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
22.40
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
22.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3722.4022.3722.4022.40-0.09%626
Apr 27, 202622.4222.4222.4222.4222.42-0.20%8
Apr 24, 202622.4622.4622.4622.4622.460.15%42
Apr 23, 202622.4122.4322.4122.4322.43-0.14%345
Apr 22, 202622.4622.4822.4422.4622.460.08%4,455
Apr 21, 202622.4722.4722.4422.4422.44-0.31%565
Apr 20, 202622.5122.5122.5122.5122.510.02%270
Apr 17, 202622.4922.5222.4922.5122.510.40%5,374
Apr 16, 202622.4522.4522.4222.4222.42-0.58%275
Apr 15, 202622.4822.5522.4822.5522.46-0.07%998
Apr 14, 202622.5122.5622.5122.5622.480.22%498
Apr 13, 202622.4822.5122.4522.5122.430.18%1,306
Apr 10, 202622.4722.4722.4722.4722.39-0.16%89
Apr 9, 202622.5022.5122.5022.5122.42-0.10%1,675
Apr 8, 202622.5522.5722.5022.5322.450.39%2,594
Apr 7, 202622.4522.4922.4422.4422.36-0.02%2,412
Apr 6, 202622.4522.4522.4022.4522.360.07%6,845
Apr 2, 202622.4322.4322.4322.4322.350.11%115
Apr 1, 202622.4022.4122.4022.4122.320.03%445
Mar 31, 202622.4022.4022.4022.4022.320.35%255
Mar 30, 202622.3322.3322.2722.3222.240.57%593
Mar 27, 202622.2322.2822.1922.1922.11-0.16%879
Mar 26, 202622.2722.2722.2322.2322.15-0.49%575
Mar 25, 202622.3422.3422.3422.3422.260.31%106
Mar 24, 202622.2722.2722.2722.2722.19-0.35%114
Mar 23, 202622.3122.3522.3122.3522.270.30%480
Mar 20, 202622.3022.3322.2722.2822.20-0.64%677
Mar 19, 202622.3822.4322.3822.4322.35-0.29%243
Mar 18, 202622.5322.5522.4922.4922.33-0.28%8,355
Mar 17, 202622.5622.5622.5522.5622.390.22%705
Mar 16, 202622.5122.5622.4922.5122.340.33%65,702
Mar 13, 202622.4422.4522.4322.4322.27-0.07%2,846
Mar 12, 202622.4922.4922.4322.4522.28-0.36%679
Mar 11, 202622.5522.5522.5122.5322.36-0.51%936
Mar 10, 202622.6322.6422.6322.6422.47-0.35%665
Mar 9, 202622.6922.7222.6922.7222.550.15%186
Mar 6, 202622.6622.7322.6622.6922.52-1,980
Mar 5, 202622.6922.6922.6922.6922.52-0.35%73
Mar 4, 202622.7722.7722.7722.7722.60-0.04%46
Mar 3, 202622.7522.7822.7522.7822.61-0.02%208
Mar 2, 202622.7722.7822.7222.7822.61-0.42%864
Feb 27, 202622.8822.8822.8822.8822.710.15%276
Feb 26, 202622.8422.8422.8222.8422.670.18%1,501
Feb 25, 202622.8022.8022.7522.8022.63-0.04%1,727
Feb 24, 202622.8222.8222.8122.8122.64-0.04%762
Feb 23, 202622.8222.8222.8222.8222.650.15%755
Feb 20, 202622.7822.7922.7822.7922.620.13%2,352
Feb 19, 202622.7522.7622.7522.7622.59-0.35%339
Feb 18, 202622.8422.8422.8422.8422.59-0.04%134
Feb 17, 202622.8422.8522.8422.8522.60-0.02%519
Feb 13, 202622.8522.8522.8522.8522.610.24%49
Feb 12, 202622.7722.8022.7722.8022.550.24%491
Feb 11, 202622.7422.7422.7422.7422.50-52
Feb 10, 202622.7422.7422.7422.7422.500.24%247
Feb 9, 202622.6922.6922.6922.6922.44-0.04%63
Feb 6, 202622.6922.7022.6822.7022.450.04%2,802
Feb 5, 202622.6622.6922.6522.6922.440.42%959
Feb 4, 202622.5822.5922.5822.5922.35-0.04%831
Feb 3, 202622.5922.6022.5922.6022.360.07%269
Feb 2, 202622.5922.5922.5922.5922.34-0.21%182
Jan 30, 202622.6322.6622.6322.6322.39-0.01%1,160
Jan 29, 202622.6222.6422.5722.6422.390.18%2,283
Jan 28, 202622.6122.6122.6022.6022.35-0.19%554
Jan 27, 202622.6422.6422.6422.6422.39-0.12%201
Jan 26, 202622.6622.6722.6622.6722.420.11%610
Jan 23, 202622.6422.6422.6122.6422.40-0.02%836
Jan 22, 202622.6322.6522.6222.6522.40-0.26%15,508
Jan 21, 202622.6722.7122.6722.7122.380.24%318
Jan 20, 202622.6522.6622.6522.6522.33-0.26%723
Jan 16, 202622.7122.7122.7122.7122.39-0.26%582
Jan 15, 202622.7922.7922.7722.7722.44-0.09%224
Jan 14, 202622.8022.8022.7922.7922.460.15%263
Jan 13, 202622.7722.7722.7622.7622.430.07%371
Jan 12, 202622.7422.7422.7422.7422.41-0.02%1,995
Jan 9, 202622.7522.7522.7522.7522.420.26%117
Jan 8, 202622.6922.6922.6922.6922.36-0.22%48
Jan 7, 202622.7222.7422.7122.7422.410.18%17,417
Jan 6, 202622.6722.7022.6722.7022.37-772
Jan 5, 202622.7022.7022.7022.7022.370.24%820
Jan 2, 202622.6522.6622.6422.6422.32-0.22%570
Dec 31, 202522.7422.7422.6922.6922.37-0.22%646
Dec 30, 202522.7422.7422.7422.7422.410.02%212
Dec 29, 202522.7422.7422.7422.7422.410.09%34
Dec 26, 202522.7222.7222.7222.7222.390.18%20
Dec 24, 202522.6822.6822.6822.6822.350.13%152
Dec 23, 202522.6522.6522.6522.6522.320.33%234
Dec 22, 202522.6422.6422.5422.5722.25-0.38%26,270
Dec 19, 202522.6922.6922.6222.6622.33-0.13%9,381
Dec 18, 202522.6922.6922.6922.6922.36-0.22%378
Dec 17, 202522.7322.7722.7322.7422.31-0.02%1,371
Dec 16, 202522.7222.7422.7222.7422.320.15%1,047
Dec 15, 202522.7222.7622.7022.7122.290.13%5,301
Dec 12, 202522.6122.6822.6122.6822.26-0.57%482
Dec 11, 202522.8022.8122.8022.8122.380.20%592
Dec 10, 202522.7222.7622.7222.7622.340.35%319
Dec 9, 202522.7122.7122.6822.6822.26-0.02%2,127
Dec 8, 202522.6722.6922.6722.6922.27-0.13%477
Dec 5, 202522.7122.7222.7122.7222.29-0.07%2,854
Dec 4, 202522.7422.7422.7022.7322.31-0.32%9,487
Dec 3, 202522.8022.8022.7922.8022.380.14%506