ALPS Active Equity Opportunity ETF (RFFC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6485 | -2.76547559134 | 59.61 | 59.61 | 57.94 | 604 | 58.65843256 | SP |
| 4 | -1.3785 | -2.32305358948 | 59.34 | 61.0707 | 57.94 | 978 | 60.32784019 | SP |
| 12 | -2.6285 | -4.33817461627 | 60.59 | 61.0707 | 57.57 | 830 | 59.43823911 | SP |
| 26 | 1.6615 | 2.95115452931 | 56.3 | 61.0707 | 54.53 | 837 | 58.67293274 | SP |
| 52 | 6.4515 | 12.5247524752 | 51.51 | 61.0707 | 50.4405 | 828 | 56.04368075 | SP |
| 156 | 12.1015 | 26.3879197558 | 45.86 | 61.0707 | 36.72 | 3183 | 43.51070871 | SP |
| 260 | 24.8715 | 75.1631912965 | 33.09 | 61.0707 | 22.51 | 6122 | 38.43696251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 57.9615 | -1.04 | -1.75 | 59.2 | 59.21 | 57.94 | 423539 |
| 1740785400 | 58.9965 | 0.82 | 1.40 | 58.47 | 58.9965 | 58.47 | 489 |
| 1740699000 | 58.1814 | -0.79 | -1.34 | 59.17 | 59.17 | 58.1814 | 1257 |
| 1740612600 | 58.9698 | 0.03 | 0.05 | 59.5 | 59.5501 | 58.9698 | 631 |
| 1740526200 | 58.9389 | -0.17 | -0.29 | 58.58 | 58.9389 | 58.58 | 308 |
| 1740439800 | 59.1119 | -0.36 | -0.61 | 59.61 | 59.61 | 59.1119 | 334 |
| 1740180600 | 59.4768 | -1.13 | -1.87 | 60.34 | 60.34 | 59.45 | 1080 |
| 1740094200 | 60.609 | -0.42 | -0.69 | 60.89 | 60.89 | 60.609 | 546 |
| 1740007800 | 61.0283 | 0.19 | 0.32 | 60.82 | 61.0283 | 60.82 | 436 |
| 1739921400 | 60.8358 | -0.13 | -0.21 | 60.89 | 60.89 | 60.4101 | 3151 |
| 1739575800 | 60.9622 | -0.11 | -0.18 | 61.01 | 61.07 | 60.9622 | 566 |
| 1739489400 | 61.0707 | 0.42 | 0.69 | 60.7 | 61.0707 | 60.7 | 419 |
| 1739403000 | 60.6503 | -0.34 | -0.55 | 60.4 | 60.72 | 60.4 | 949 |
| 1739316600 | 60.9877 | 0.12 | 0.19 | 60.8899 | 60.9877 | 60.86 | 1826 |
| 1739230200 | 60.872 | 0.33 | 0.54 | 60.85 | 60.91 | 60.72 | 1161 |
| 1738971000 | 60.5424 | -0.51 | -0.84 | 60.89 | 60.89 | 60.5424 | 288 |
| 1738884600 | 61.0545 | 0.17 | 0.29 | 61.01 | 61.0545 | 60.92 | 1020 |
| 1738798200 | 60.88 | 0.27 | 0.45 | 60.51 | 60.88 | 60.51 | 534 |
| 1738711800 | 60.6095 | 0.46 | 0.76 | 60.45 | 60.65 | 60.45 | 1362 |
| 1738625400 | 60.151 | -0.24 | -0.40 | 59.34 | 60.3901 | 59.34 | 2233 |
| 1738366200 | 60.3897 | -0.33 | -0.54 | 61.02 | 61.02 | 60.3897 | 840 |
| 1738279800 | 60.72 | 0.57 | 0.95 | 60.6 | 60.72 | 60.6 | 80 |
| 1738193400 | 60.1472 | -0.19 | -0.32 | 60.26 | 60.3 | 60.1472 | 340 |
| 1738107000 | 60.342 | 0.41 | 0.68 | 59.83 | 60.342 | 59.83 | 1170 |
| 1738020600 | 59.9326 | -0.96 | -1.57 | 59.66 | 59.9326 | 59.66 | 525 |
| 1737761400 | 60.888 | 0.29 | 0.47 | 61.01 | 61.01 | 60.888 | 785 |
| 1737675000 | 60.6012 | 0 | 0.00 | 60.6012 | 60.6012 | 60.6012 | 0 |
| 1737588600 | 60.6012 | 0.28 | 0.46 | 60.72 | 60.72 | 60.6012 | 369 |
| 1737502200 | 60.3225 | 0.82 | 1.38 | 60.1 | 60.3225 | 60.1 | 344 |
| 1737156600 | 59.5014 | 0.5 | 0.85 | 59.52 | 59.58 | 59.5014 | 336 |
| 1737070200 | 59.0016 | 0.03 | 0.06 | 59.16 | 59.16 | 59.0016 | 67 |
| 1736983800 | 58.9667 | 0.92 | 1.58 | 58.92 | 59.11 | 58.86 | 1341 |
| 1736897400 | 58.0495 | 0.12 | 0.20 | 58.22 | 58.22 | 58.0495 | 187 |
| 1736811000 | 57.9343 | 0.16 | 0.27 | 57.57 | 57.9343 | 57.57 | 258 |
| 1736551800 | 57.779 | -0.8 | -1.37 | 57.77 | 57.7895 | 57.77 | 583 |
| 1736379000 | 58.5793 | 0.15 | 0.26 | 58.58 | 58.58 | 58.5793 | 134 |
| 1736292600 | 58.4276 | -0.42 | -0.71 | 59.27 | 59.27 | 58.4276 | 5258 |
| 1736206200 | 58.8462 | 0.32 | 0.54 | 59.01 | 59.25 | 58.8462 | 297 |
| 1735947000 | 58.53 | 0.67 | 1.16 | 58.16 | 58.55 | 58.16 | 1432 |
| 1735860600 | 57.8603 | -0.04 | -0.08 | 58.14 | 58.14 | 57.8603 | 392 |
| 1735687800 | 57.9051 | -0.19 | -0.33 | 58.24 | 58.24 | 57.9051 | 175 |
| 1735601400 | 58.0996 | -0.44 | -0.75 | 57.94 | 58.22 | 57.94 | 1804 |
| 1735342200 | 58.5391 | -0.56 | -0.95 | 58.55 | 58.55 | 58.5391 | 57 |
| 1735255800 | 59.0994 | 0.04 | 0.07 | 58.94 | 59.0994 | 58.94 | 133 |
| 1735077840 | 59.0592 | 0.46 | 0.79 | 58.7 | 59.0592 | 58.7 | 473 |
| 1734996600 | 58.5942 | 0.37 | 0.63 | 58.23 | 58.5942 | 58.02 | 839 |
| 1734737400 | 58.2282 | 0.31 | 0.53 | 58.2282 | 58.2282 | 58.2282 | 156 |
| 1734651000 | 57.92 | -0.11 | -0.20 | 58.03 | 58.03 | 57.92 | 5331 |
| 1734564600 | 58.0335 | -1.53 | -2.57 | 59.56 | 59.56 | 58.0335 | 187 |
| 1734478200 | 59.5649 | -0.29 | -0.49 | 59.56 | 59.5649 | 59.46 | 729 |
| 1734391800 | 59.8592 | 0.06 | 0.11 | 59.91 | 59.91 | 59.8592 | 35 |
| 1734132600 | 59.7953 | -0.18 | -0.29 | 59.81 | 59.81 | 59.7953 | 478 |
| 1734046200 | 59.971 | -0.42 | -0.69 | 59.971 | 59.971 | 59.971 | 60 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
