ALPS Active Equity Opportunity ETF (RFFC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3201 | -0.527260747817 | 60.71 | 60.71 | 60.0877 | 368 | 60.36282041 | SP |
| 4 | 0.7299 | 1.22343278579 | 59.66 | 60.81 | 58.62 | 607 | 59.93368963 | SP |
| 12 | 3.2399 | 5.66911636045 | 57.15 | 60.81 | 57.0343 | 842 | 58.50016003 | SP |
| 26 | 6.2399 | 11.5233610342 | 54.15 | 60.81 | 51.9 | 882 | 56.42549381 | SP |
| 52 | 14.6699 | 32.0863954506 | 45.72 | 60.81 | 45.72 | 1245 | 52.37856375 | SP |
| 156 | 13.6699 | 29.2592037671 | 46.72 | 60.81 | 36.72 | 3902 | 43.65945734 | SP |
| 260 | 25.6399 | 73.7838848921 | 34.75 | 60.81 | 22.51 | 6430 | 38.179339 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 60.3899 | 0.3 | 0.50 | 60.38 | 60.485 | 60.38 | 327 |
| 1733873400 | 60.0877 | -0.14 | -0.23 | 60.22 | 60.22 | 60.0877 | 350 |
| 1733787000 | 60.2249 | -0.36 | -0.60 | 60.59 | 60.59 | 60.2249 | 349 |
| 1733527800 | 60.5868 | 0.09 | 0.14 | 60.35 | 60.5868 | 60.35 | 276 |
| 1733441400 | 60.4994 | -0.24 | -0.40 | 60.71 | 60.71 | 60.4994 | 540 |
| 1733355000 | 60.7399 | 0.22 | 0.37 | 60.68 | 60.81 | 60.61 | 694 |
| 1733268600 | 60.516 | 0.13 | 0.21 | 60.52 | 60.54 | 60.516 | 351 |
| 1733182200 | 60.3894 | 0.08 | 0.13 | 60.31 | 60.3894 | 60.31 | 502 |
| 1732917840 | 60.3123 | 0.32 | 0.54 | 60.3 | 60.3123 | 60.3 | 103 |
| 1732750200 | 59.9908 | -0.2 | -0.34 | 59.96 | 59.9908 | 59.96 | 161 |
| 1732663800 | 60.1948 | 0.3 | 0.50 | 60.03 | 60.1948 | 59.97 | 3273 |
| 1732577400 | 59.8974 | 0.08 | 0.14 | 60.09 | 60.09 | 59.6516 | 215 |
| 1732318200 | 59.8158 | 0.22 | 0.37 | 59.78 | 59.8158 | 59.73 | 1166 |
| 1732231800 | 59.5948 | 0.56 | 0.94 | 59.26 | 59.61 | 59.25 | 724 |
| 1732145400 | 59.0395 | 0.01 | 0.01 | 59 | 59.0395 | 59 | 55 |
| 1732059000 | 59.0335 | 0.17 | 0.29 | 58.62 | 59.0335 | 58.62 | 1416 |
| 1731972600 | 58.8605 | 0.1 | 0.17 | 58.91 | 58.91 | 58.8605 | 64 |
| 1731713400 | 58.7599 | -0.74 | -1.25 | 58.7 | 58.7599 | 58.68 | 656 |
| 1731627000 | 59.5026 | -0.23 | -0.38 | 59.66 | 59.66 | 59.5026 | 308 |
| 1731540600 | 59.7301 | -0.03 | -0.05 | 59.7301 | 59.7301 | 59.7301 | 345 |
| 1731454200 | 59.7621 | -0.26 | -0.43 | 60.05 | 60.05 | 59.6152 | 301 |
| 1731367800 | 60.02 | 0.14 | 0.23 | 60.03 | 60.06 | 59.98 | 910 |
| 1731108600 | 59.8847 | 0.17 | 0.28 | 59.88 | 59.98 | 59.88 | 477 |
| 1731022200 | 59.7176 | 0.31 | 0.51 | 59.55 | 59.7176 | 59.55 | 157 |
| 1730935800 | 59.4123 | 1.47 | 2.53 | 59.23 | 59.4123 | 59.23 | 1305 |
| 1730849400 | 57.9444 | 0.7 | 1.23 | 57.69 | 57.9444 | 57.69 | 906 |
| 1730763000 | 57.24 | -0.14 | -0.24 | 57.24 | 57.24 | 57.24 | 279 |
| 1730500200 | 57.3755 | 0.27 | 0.46 | 57.6801 | 57.6801 | 57.3755 | 363 |
| 1730413800 | 57.11 | -0.83 | -1.43 | 57.21 | 57.2898 | 57.11 | 498 |
| 1730327400 | 57.9385 | -0.1 | -0.17 | 58.14 | 58.14 | 57.9385 | 2479 |
| 1730241000 | 58.04 | 0.06 | 0.10 | 57.8987 | 58.06 | 57.8987 | 925 |
| 1730154600 | 57.9844 | 0.12 | 0.22 | 58.16 | 58.16 | 57.9844 | 42 |
| 1729895400 | 57.8597 | -0.17 | -0.29 | 58.32 | 58.32 | 57.8597 | 679 |
| 1729809000 | 58.03 | -0.14 | -0.24 | 58.1 | 58.1 | 57.8999 | 993 |
| 1729722600 | 58.17 | -0.49 | -0.84 | 58.17 | 58.17 | 58.17 | 185 |
| 1729636200 | 58.66 | -0.07 | -0.12 | 58.5 | 58.68 | 58.5 | 3185 |
| 1729549800 | 58.73 | -0.19 | -0.33 | 58.82 | 58.82 | 58.73 | 172 |
| 1729290600 | 58.9248 | 0.12 | 0.20 | 58.84 | 58.99 | 58.84 | 3648 |
| 1729204200 | 58.8064 | 0.29 | 0.49 | 58.97 | 58.97 | 58.8064 | 617 |
| 1729117800 | 58.52 | 0.24 | 0.42 | 58.34 | 58.52 | 58.34 | 338 |
| 1729031400 | 58.2771 | -0.48 | -0.82 | 58.79 | 58.79 | 58.2771 | 468 |
| 1728945000 | 58.7593 | 0.39 | 0.67 | 58.45 | 58.7593 | 58.45 | 172 |
| 1728685800 | 58.3659 | 0.51 | 0.88 | 57.92 | 58.3659 | 57.92 | 1998 |
| 1728599400 | 57.8543 | -0.06 | -0.10 | 57.8 | 57.8543 | 57.7404 | 882 |
| 1728513000 | 57.9114 | 0.45 | 0.78 | 57.48 | 57.9114 | 57.48 | 1636 |
| 1728426600 | 57.463 | 0.43 | 0.75 | 57.22 | 57.463 | 57.1746 | 519 |
| 1728340200 | 57.0343 | -0.56 | -0.96 | 57.28 | 57.3125 | 57.0343 | 1675 |
| 1728081000 | 57.59 | 0.45 | 0.79 | 57.45 | 57.59 | 57.32 | 2349 |
| 1727994600 | 57.1372 | -0.15 | -0.27 | 57.161893 | 57.161893 | 57.1372 | 292 |
| 1727908200 | 57.2914 | 0.02 | 0.03 | 57.24 | 57.312 | 57.2356 | 4132 |
| 1727821800 | 57.2715 | -0.39 | -0.67 | 57.41 | 57.41 | 57.2715 | 62 |
| 1727735400 | 57.6576 | 0.12 | 0.22 | 57.39 | 57.6576 | 57.39 | 415 |
| 1727476200 | 57.5338 | -0.11 | -0.18 | 57.74 | 57.74 | 57.5338 | 553 |
| 1727389800 | 57.64 | 0.3 | 0.53 | 57.75 | 57.75 | 57.64 | 331 |
| 1727303400 | 57.3355 | -0.14 | -0.24 | 57.5 | 57.5 | 57.3355 | 566 |
| 1727217000 | 57.4721 | 0.18 | 0.32 | 57.41 | 57.4721 | 57.41 | 543 |
| 1727130600 | 57.2876 | 0.11 | 0.19 | 57.25 | 57.2876 | 57.21 | 1014 |
| 1726871400 | 57.1802 | -0.06 | -0.10 | 57.14 | 57.1802 | 57.14 | 558 |
| 1726785000 | 57.2357 | 0.75 | 1.33 | 57.15 | 57.3162 | 57.15 | 1170 |
| 1726698600 | 56.4861 | -0.02 | -0.03 | 56.6 | 56.6 | 56.4861 | 412 |
| 1726612200 | 56.5053 | -0.06 | -0.11 | 56.48 | 56.5053 | 56.48 | 106 |
| 1726525800 | 56.57 | 0.18 | 0.32 | 56.5065 | 56.57 | 56.3799 | 1228 |
| 1726266600 | 56.3883 | 0.33 | 0.59 | 56.36 | 56.3883 | 56.3 | 753 |
| 1726180200 | 56.0566 | 0.35 | 0.62 | 55.69 | 56.099 | 55.55 | 2489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
