ALPS Active Equity Opportunity ETF (RFFC)
NYSEARCA: RFFC · Real-Time Price · USD
57.35
+1.70 (3.06%)
At close: May 12, 2025, 4:00 PM
57.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RFFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 3.06% | 233 |
| May 9, 2025 | 55.59 | 55.65 | 55.59 | 55.65 | 55.65 | -0.19% | 1,003 |
| May 8, 2025 | 55.60 | 55.94 | 55.60 | 55.75 | 55.75 | 0.30% | 358 |
| May 7, 2025 | 55.49 | 55.59 | 55.47 | 55.59 | 55.59 | 0.25% | 1,392 |
| May 6, 2025 | 55.42 | 55.48 | 55.42 | 55.45 | 55.45 | -0.64% | 463 |
| May 5, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.29% | 147 |
| May 2, 2025 | 55.91 | 55.98 | 55.91 | 55.97 | 55.97 | 1.18% | 940 |
| May 1, 2025 | 55.48 | 55.48 | 55.31 | 55.31 | 55.31 | 0.83% | 849 |
| Apr 30, 2025 | 54.43 | 54.86 | 54.40 | 54.86 | 54.86 | 0.34% | 550 |
| Apr 29, 2025 | 54.71 | 54.71 | 54.67 | 54.67 | 54.67 | 0.52% | 224 |
| Apr 28, 2025 | 54.38 | 54.39 | 54.27 | 54.39 | 54.39 | 0.18% | 26,734 |
| Apr 25, 2025 | 54.30 | 54.30 | 54.29 | 54.29 | 54.29 | 0.14% | 324 |
| Apr 24, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 1.68% | 247 |
| Apr 23, 2025 | 53.90 | 53.90 | 53.32 | 53.32 | 53.32 | 1.56% | 312 |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.29% | 27 |
| Apr 21, 2025 | 51.08 | 51.33 | 51.08 | 51.33 | 51.33 | -2.25% | 684 |
| Apr 17, 2025 | 52.38 | 52.70 | 52.38 | 52.51 | 52.51 | -0.05% | 843 |
| Apr 16, 2025 | 52.96 | 52.96 | 52.53 | 52.53 | 52.53 | -1.81% | 26,376 |
| Apr 15, 2025 | 53.77 | 53.77 | 53.50 | 53.50 | 53.50 | -0.11% | 1,792 |
| Apr 14, 2025 | 53.15 | 53.56 | 53.15 | 53.56 | 53.56 | 0.92% | 41,300 |
| Apr 11, 2025 | 52.31 | 53.15 | 52.31 | 53.07 | 53.07 | 1.64% | 5,662 |
| Apr 10, 2025 | 52.56 | 52.75 | 51.01 | 52.21 | 52.21 | -2.88% | 3,527 |
| Apr 9, 2025 | 49.65 | 53.76 | 49.51 | 53.76 | 53.76 | 8.13% | 6,097 |
| Apr 8, 2025 | 51.95 | 51.95 | 49.26 | 49.72 | 49.72 | -1.46% | 99,802 |
| Apr 7, 2025 | 49.65 | 51.01 | 49.51 | 50.45 | 50.45 | -0.46% | 57,491 |
| Apr 4, 2025 | 51.77 | 51.77 | 50.68 | 50.68 | 50.68 | -5.63% | 712 |
| Apr 3, 2025 | 54.72 | 54.72 | 53.71 | 53.71 | 53.71 | -4.64% | 1,427 |
| Apr 2, 2025 | 55.74 | 56.42 | 55.74 | 56.32 | 56.32 | 0.68% | 918 |
| Apr 1, 2025 | 55.64 | 55.97 | 55.64 | 55.94 | 55.94 | 0.45% | 363 |
| Mar 31, 2025 | 54.92 | 55.69 | 54.92 | 55.69 | 55.69 | 0.37% | 185 |
| Mar 28, 2025 | 55.68 | 55.68 | 55.47 | 55.48 | 55.48 | -1.87% | 768 |
| Mar 27, 2025 | 56.35 | 56.54 | 56.32 | 56.54 | 56.54 | -0.40% | 924 |
| Mar 26, 2025 | 57.15 | 57.18 | 56.75 | 56.76 | 56.76 | -1.00% | 2,497 |
| Mar 25, 2025 | 57.23 | 57.34 | 57.23 | 57.34 | 57.34 | 0.20% | 1,051 |
| Mar 24, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.59% | 188 |
| Mar 21, 2025 | 56.23 | 56.33 | 56.23 | 56.33 | 56.33 | -0.16% | 628 |
| Mar 20, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.34% | 56 |
| Mar 19, 2025 | 56.35 | 56.60 | 56.35 | 56.60 | 56.51 | 0.97% | 306 |
| Mar 18, 2025 | 56.06 | 56.06 | 56.03 | 56.06 | 55.96 | -0.89% | 700 |
| Mar 17, 2025 | 56.40 | 56.56 | 56.40 | 56.56 | 56.46 | 0.72% | 357 |
| Mar 14, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.06 | 2.09% | 155 |
| Mar 13, 2025 | 55.45 | 55.45 | 55.01 | 55.01 | 54.91 | -1.45% | 549 |
| Mar 12, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.72 | 0.40% | 126 |
| Mar 11, 2025 | 55.69 | 55.98 | 55.60 | 55.60 | 55.50 | -0.61% | 1,050 |
| Mar 10, 2025 | 56.54 | 56.54 | 55.74 | 55.94 | 55.85 | -2.32% | 1,013 |
| Mar 7, 2025 | 56.54 | 57.27 | 56.54 | 57.27 | 57.17 | 0.41% | 1,100 |
| Mar 6, 2025 | 57.07 | 57.07 | 57.04 | 57.04 | 56.94 | -1.71% | 503 |
| Mar 5, 2025 | 57.39 | 58.14 | 57.22 | 58.03 | 57.93 | 1.15% | 3,489 |
| Mar 4, 2025 | 57.05 | 57.87 | 56.88 | 57.37 | 57.27 | -1.02% | 2,285 |
| Mar 3, 2025 | 58.85 | 59.21 | 57.94 | 57.96 | 57.86 | -1.75% | 423,539 |