Skip to main content
ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
71.28
-0.37 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
71.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RFFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202671.3571.3971.2871.2871.28-0.52%21,281
Apr 27, 202671.6271.6571.5971.6571.65-0.04%5,571
Apr 24, 202671.6871.6871.6871.6871.670.66%24
Apr 23, 202671.2071.2071.2071.2071.20-0.51%261
Apr 22, 202671.4671.5771.4671.5771.570.59%662
Apr 21, 202670.9771.1570.9771.1571.15-0.61%2,078
Apr 20, 202671.5571.5971.5571.5971.59-0.33%5,523
Apr 17, 202671.8371.8371.8371.8371.831.18%14
Apr 16, 202671.0171.0170.9970.9970.99-0.05%194
Apr 15, 202671.0271.0571.0271.0371.020.16%718
Apr 14, 202670.9170.9170.9170.9170.910.94%20
Apr 13, 202670.2570.2570.2570.2570.250.93%17
Apr 10, 202669.6169.6169.6169.6169.61-0.24%51
Apr 9, 202669.7869.7869.7869.7869.780.74%180
Apr 8, 202669.2669.2669.2669.2669.263.03%93
Apr 7, 202666.8367.2266.6567.2267.22-0.02%830
Apr 6, 202666.7567.2466.7567.2467.230.33%2,502
Apr 2, 202666.0567.0166.0567.0167.010.03%386
Apr 1, 202666.9966.9966.9966.9966.990.97%20
Mar 31, 202666.3566.3566.3566.3566.352.74%84
Mar 30, 202664.5864.5864.5864.5864.58-0.49%115
Mar 27, 202665.3265.3264.9064.9064.89-1.40%327
Mar 26, 202665.8565.8565.8265.8265.82-1.75%280
Mar 25, 202667.0167.0166.9966.9966.990.67%164
Mar 24, 202666.7866.7866.5466.5466.54-0.25%329
Mar 23, 202666.7166.7166.7166.7166.711.27%25
Mar 20, 202665.7865.8765.7865.8765.87-1.50%362
Mar 19, 202666.6466.8766.5766.8766.87-0.23%3,016
Mar 18, 202667.0367.0367.0367.0366.91-1.26%75
Mar 17, 202667.9868.0267.8867.8867.770.12%580
Mar 16, 202667.8067.8067.8067.8067.690.84%82
Mar 13, 202667.2467.2467.2467.2467.13-0.44%42
Mar 12, 202667.8367.8367.5467.5467.42-1.37%1,142
Mar 11, 202668.4768.4768.4768.4768.36-0.22%14
Mar 10, 202668.6368.6368.6368.6368.52-0.07%39
Mar 9, 202668.6768.6768.6768.6768.561.03%48
Mar 6, 202667.9767.9767.9767.9767.86-1.58%105
Mar 5, 202669.0669.0669.0669.0668.95-1.21%60
Mar 4, 202669.9169.9169.9169.9169.800.67%291
Mar 3, 202668.7969.5868.5969.4469.33-1.32%2,801
Mar 2, 202670.3870.3870.3770.3770.25-0.11%855
Feb 27, 202670.3670.4470.3370.4470.33-0.35%460
Feb 26, 202670.6970.6970.6970.6970.58-0.83%244
Feb 25, 202671.1771.2871.1771.2871.160.65%643
Feb 24, 202670.2170.8870.2170.8270.700.97%1,635
Feb 23, 202670.1470.1470.1470.1470.03-0.89%103
Feb 20, 202670.7770.7770.7770.7770.650.87%170
Feb 19, 202670.1470.1669.9670.1670.05-0.13%751
Feb 18, 202670.5370.5370.1870.2570.130.34%1,326
Feb 17, 202670.0470.1570.0170.0169.90-0.16%695
Feb 13, 202670.1270.1270.1270.1270.010.39%23
Feb 12, 202670.0570.1569.8569.8569.73-1.08%1,006
Feb 11, 202670.8070.8070.6170.6170.490.48%374
Feb 10, 202670.6270.6270.2770.2770.16-0.40%867
Feb 9, 202670.5270.5570.5170.5570.440.60%2,547
Feb 6, 202669.5170.1369.5170.1370.021.98%1,910
Feb 5, 202668.9768.9768.7768.7768.65-1.00%3,379
Feb 4, 202669.8269.8269.4669.4669.35-0.87%322
Feb 3, 202669.9970.0769.9970.0769.96-0.61%690
Feb 2, 202669.6170.5069.6170.5070.390.96%721
Jan 30, 202669.7569.8369.7269.8369.72-0.73%1,331
Jan 29, 202670.1370.3570.1270.3570.230.36%942
Jan 28, 202670.0870.1070.0570.1069.98-0.44%1,484
Jan 27, 202670.4070.4370.4070.4170.301.10%1,101
Jan 26, 202669.5269.6869.5269.6469.530.76%606
Jan 23, 202669.1269.1269.1269.1269.01-0.14%205
Jan 22, 202669.3569.3569.2269.2269.100.37%437
Jan 21, 202669.2269.2268.9668.9668.851.34%315
Jan 20, 202668.1068.1068.0568.0567.94-1.93%323
Jan 16, 202669.3069.4069.2569.3969.280.16%5,594
Jan 15, 202669.2369.2869.2369.2869.160.59%535
Jan 14, 202668.8768.8768.8768.8768.76-0.16%21
Jan 13, 202668.9868.9868.9868.9868.87-0.23%166
Jan 12, 202669.1469.1469.1469.1469.030.30%23
Jan 9, 202668.9368.9368.9368.9368.820.64%36
Jan 8, 202668.4468.4968.4468.4968.380.22%547
Jan 7, 202668.3468.3468.3468.3468.23-0.66%47
Jan 6, 202668.8068.8068.8068.8068.690.95%22
Jan 5, 202667.9068.2567.9068.1568.040.88%1,215
Jan 2, 202667.3167.5667.3167.5667.450.73%668
Dec 31, 202567.0767.0767.0767.0766.96-0.57%16
Dec 30, 202567.4567.4567.4567.4567.34-0.12%10
Dec 29, 202567.5467.5467.5467.5467.42-0.34%59
Dec 26, 202567.7767.7767.7767.7767.660.03%17
Dec 24, 202567.7567.7567.7567.7567.640.37%47
Dec 23, 202567.0767.5067.0767.5067.390.51%767
Dec 22, 202566.9867.1566.9867.1567.040.77%113
Dec 19, 202566.6566.7666.6466.6466.530.65%900
Dec 18, 202566.3866.3866.2166.2166.100.55%366
Dec 17, 202566.0366.0365.8565.8565.62-1.09%284
Dec 16, 202566.5766.5766.5766.5766.34-0.46%45
Dec 15, 202566.8866.8866.8866.8866.650.17%38
Dec 12, 202566.8266.8266.7766.7766.54-1.08%488
Dec 11, 202567.2067.4967.2067.4967.260.53%494
Dec 10, 202567.1467.1467.1467.1466.910.93%300
Dec 9, 202566.5266.5266.5266.5266.30-0.19%29
Dec 8, 202566.9466.9466.6266.6566.42-0.42%1,724
Dec 5, 202567.2967.2966.9366.9366.70-0.03%704
Dec 4, 202566.9067.0266.7666.9566.72-0.09%2,616
Dec 3, 202566.9967.0166.9967.0166.780.56%576