ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
67.97
-1.09 (-1.58%)
At close: Mar 6, 2026, 4:00 PM EST
67.97
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.58% | 105 |
| Mar 5, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -1.21% | 60 |
| Mar 4, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.67% | 291 |
| Mar 3, 2026 | 68.79 | 69.58 | 68.59 | 69.44 | 69.44 | -1.32% | 2,801 |
| Mar 2, 2026 | 70.38 | 70.38 | 70.37 | 70.37 | 70.37 | -0.11% | 855 |
| Feb 27, 2026 | 70.36 | 70.44 | 70.33 | 70.44 | 70.44 | -0.35% | 460 |
| Feb 26, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.83% | 244 |
| Feb 25, 2026 | 71.17 | 71.28 | 71.17 | 71.28 | 71.28 | 0.65% | 643 |
| Feb 24, 2026 | 70.21 | 70.88 | 70.21 | 70.82 | 70.82 | 0.97% | 1,635 |
| Feb 23, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.89% | 103 |
| Feb 20, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.87% | 170 |
| Feb 19, 2026 | 70.14 | 70.16 | 69.96 | 70.16 | 70.16 | -0.13% | 751 |
| Feb 18, 2026 | 70.53 | 70.53 | 70.18 | 70.25 | 70.25 | 0.34% | 1,326 |
| Feb 17, 2026 | 70.04 | 70.15 | 70.01 | 70.01 | 70.01 | -0.16% | 695 |
| Feb 13, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.39% | 23 |
| Feb 12, 2026 | 70.05 | 70.15 | 69.85 | 69.85 | 69.85 | -1.08% | 1,006 |
| Feb 11, 2026 | 70.80 | 70.80 | 70.61 | 70.61 | 70.61 | 0.48% | 374 |
| Feb 10, 2026 | 70.62 | 70.62 | 70.27 | 70.27 | 70.27 | -0.40% | 867 |
| Feb 9, 2026 | 70.52 | 70.55 | 70.51 | 70.55 | 70.55 | 0.60% | 2,547 |
| Feb 6, 2026 | 69.51 | 70.13 | 69.51 | 70.13 | 70.13 | 1.98% | 1,910 |
| Feb 5, 2026 | 68.97 | 68.97 | 68.77 | 68.77 | 68.77 | -1.00% | 3,379 |
| Feb 4, 2026 | 69.82 | 69.82 | 69.46 | 69.46 | 69.46 | -0.87% | 322 |
| Feb 3, 2026 | 69.99 | 70.07 | 69.99 | 70.07 | 70.07 | -0.61% | 690 |
| Feb 2, 2026 | 69.61 | 70.50 | 69.61 | 70.50 | 70.50 | 0.96% | 721 |
| Jan 30, 2026 | 69.75 | 69.83 | 69.72 | 69.83 | 69.83 | -0.73% | 1,331 |
| Jan 29, 2026 | 70.13 | 70.35 | 70.12 | 70.35 | 70.35 | 0.36% | 942 |
| Jan 28, 2026 | 70.08 | 70.10 | 70.05 | 70.10 | 70.10 | -0.44% | 1,484 |
| Jan 27, 2026 | 70.40 | 70.43 | 70.40 | 70.41 | 70.41 | 1.10% | 1,101 |
| Jan 26, 2026 | 69.52 | 69.68 | 69.52 | 69.64 | 69.64 | 0.76% | 606 |
| Jan 23, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.14% | 205 |
| Jan 22, 2026 | 69.35 | 69.35 | 69.22 | 69.22 | 69.22 | 0.37% | 437 |
| Jan 21, 2026 | 69.22 | 69.22 | 68.96 | 68.96 | 68.96 | 1.34% | 315 |
| Jan 20, 2026 | 68.10 | 68.10 | 68.05 | 68.05 | 68.05 | -1.93% | 323 |
| Jan 16, 2026 | 69.30 | 69.40 | 69.25 | 69.39 | 69.39 | 0.16% | 5,594 |
| Jan 15, 2026 | 69.23 | 69.28 | 69.23 | 69.28 | 69.28 | 0.59% | 535 |
| Jan 14, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.16% | 21 |
| Jan 13, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.23% | 166 |
| Jan 12, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.30% | 23 |
| Jan 9, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.64% | 36 |
| Jan 8, 2026 | 68.44 | 68.49 | 68.44 | 68.49 | 68.49 | 0.22% | 547 |
| Jan 7, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.66% | 47 |
| Jan 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.95% | 22 |
| Jan 5, 2026 | 67.90 | 68.25 | 67.90 | 68.15 | 68.15 | 0.88% | 1,215 |
| Jan 2, 2026 | 67.31 | 67.56 | 67.31 | 67.56 | 67.56 | 0.73% | 668 |
| Dec 31, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.57% | 16 |
| Dec 30, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.12% | 10 |
| Dec 29, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.53 | -0.34% | 59 |
| Dec 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.03% | 17 |
| Dec 24, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.37% | 47 |
| Dec 23, 2025 | 67.07 | 67.50 | 67.07 | 67.50 | 67.50 | 0.51% | 767 |
| Dec 22, 2025 | 66.98 | 67.15 | 66.98 | 67.15 | 67.15 | 0.77% | 113 |
| Dec 19, 2025 | 66.65 | 66.76 | 66.64 | 66.64 | 66.64 | 0.65% | 900 |
| Dec 18, 2025 | 66.38 | 66.38 | 66.21 | 66.21 | 66.21 | 0.55% | 366 |
| Dec 17, 2025 | 66.03 | 66.03 | 65.85 | 65.85 | 65.73 | -1.09% | 284 |
| Dec 16, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.45 | -0.46% | 45 |
| Dec 15, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.76 | 0.17% | 38 |
| Dec 12, 2025 | 66.82 | 66.82 | 66.77 | 66.77 | 66.65 | -1.08% | 488 |
| Dec 11, 2025 | 67.20 | 67.49 | 67.20 | 67.49 | 67.37 | 0.53% | 494 |
| Dec 10, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.02 | 0.93% | 300 |
| Dec 9, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.41 | -0.19% | 29 |
| Dec 8, 2025 | 66.94 | 66.94 | 66.62 | 66.65 | 66.53 | -0.42% | 1,724 |
| Dec 5, 2025 | 67.29 | 67.29 | 66.93 | 66.93 | 66.81 | -0.03% | 704 |
| Dec 4, 2025 | 66.90 | 67.02 | 66.76 | 66.95 | 66.83 | -0.09% | 2,616 |
| Dec 3, 2025 | 66.99 | 67.01 | 66.99 | 67.01 | 66.89 | 0.56% | 576 |
| Dec 2, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.52 | 0.25% | 83 |
| Dec 1, 2025 | 66.72 | 66.72 | 66.47 | 66.47 | 66.35 | -0.58% | 1,333 |
| Nov 28, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.74 | 0.42% | 4 |
| Nov 26, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.46 | 0.51% | 177 |
| Nov 25, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.12 | 1.02% | 86 |
| Nov 24, 2025 | 65.60 | 65.60 | 65.57 | 65.57 | 65.46 | 1.43% | 870 |
| Nov 21, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.53 | 0.93% | 159 |
| Nov 20, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.94 | -1.16% | 197 |
| Nov 19, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.69 | 0.51% | 102 |
| Nov 18, 2025 | 64.75 | 64.75 | 64.48 | 64.48 | 64.36 | -0.55% | 546 |
| Nov 17, 2025 | 65.45 | 65.45 | 64.83 | 64.83 | 64.72 | -0.73% | 388 |
| Nov 14, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.19 | -0.15% | 33 |
| Nov 13, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.29 | -1.77% | 52 |
| Nov 12, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.47 | 0.11% | 5 |
| Nov 11, 2025 | 66.22 | 66.52 | 66.22 | 66.52 | 66.40 | 0.33% | 159 |
| Nov 10, 2025 | 65.79 | 66.32 | 65.79 | 66.30 | 66.18 | 1.41% | 889 |
| Nov 7, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.26 | -0.07% | 24 |
| Nov 6, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.31 | -0.90% | 62 |
| Nov 5, 2025 | 66.18 | 66.18 | 66.02 | 66.02 | 65.90 | 0.74% | 308 |
| Nov 4, 2025 | 65.76 | 65.76 | 65.53 | 65.53 | 65.41 | -1.05% | 598 |
| Nov 3, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.11 | 0.01% | 61 |
| Oct 31, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.10 | 0.13% | 71 |
| Oct 30, 2025 | 66.34 | 66.34 | 66.14 | 66.14 | 66.02 | -0.48% | 158 |
| Oct 29, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.34 | 0.31% | 27 |
| Oct 28, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.13 | -0.16% | 41 |
| Oct 27, 2025 | 66.29 | 66.36 | 66.29 | 66.36 | 66.24 | 1.08% | 109 |
| Oct 24, 2025 | 65.74 | 65.74 | 65.65 | 65.65 | 65.53 | 0.72% | 315 |
| Oct 23, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.07 | 0.48% | 382 |
| Oct 22, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.76 | -0.31% | 181 |
| Oct 21, 2025 | 65.08 | 65.14 | 64.99 | 65.07 | 64.96 | 0.16% | 12,036 |
| Oct 20, 2025 | 64.78 | 64.97 | 64.78 | 64.97 | 64.86 | 1.01% | 356 |
| Oct 17, 2025 | 64.06 | 64.32 | 64.06 | 64.32 | 64.21 | 0.53% | 351 |
| Oct 16, 2025 | 63.85 | 63.99 | 63.78 | 63.99 | 63.87 | -0.51% | 3,290 |
| Oct 15, 2025 | 64.72 | 64.72 | 63.97 | 64.32 | 64.20 | 0.40% | 460 |
| Oct 14, 2025 | 63.27 | 64.33 | 63.27 | 64.06 | 63.94 | 0.09% | 504 |
| Oct 13, 2025 | 63.77 | 64.11 | 63.74 | 64.00 | 63.89 | 1.57% | 3,521 |