ALPS Active Equity Opportunity ETF (RFFC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0608 | -1.89920329424 | 55.855 | 56.2355 | 55.02 | 218 | 55.61920349 | SP |
| 4 | 0.6242 | 1.1522983201 | 54.17 | 56.2355 | 54.13 | 510 | 54.89273909 | SP |
| 12 | 3.4942 | 6.81130604288 | 51.3 | 56.2355 | 50.53 | 537 | 53.64184392 | SP |
| 26 | 7.3942 | 15.5995780591 | 47.4 | 56.2355 | 47.4 | 1540 | 50.90078385 | SP |
| 52 | 9.5842 | 21.199292192 | 45.21 | 56.2355 | 41.03 | 1282 | 48.32608317 | SP |
| 156 | 10.8042 | 24.5605819504 | 43.99 | 56.2355 | 36.72 | 4597 | 43.71462831 | SP |
| 260 | 21.1442 | 62.8356612184 | 33.65 | 56.2355 | 22.51 | 7390 | 37.2704124 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 54.7942 | -0.38 | -0.69 | 55.02 | 55.02 | 54.7942 | 238 |
| 1721341800 | 55.1737 | -0.49 | -0.89 | 55.78 | 55.78 | 55.1737 | 236 |
| 1721255400 | 55.6684 | -0.57 | -1.01 | 55.6684 | 55.6684 | 55.6684 | 68 |
| 1721169000 | 56.2355 | 0.56 | 1.01 | 56.2355 | 56.2355 | 56.2355 | 165 |
| 1721082600 | 55.6753 | 0.12 | 0.22 | 55.77 | 55.83 | 55.6753 | 338 |
| 1720823400 | 55.5521 | 0.22 | 0.39 | 55.855 | 55.855 | 55.5521 | 281 |
| 1720737000 | 55.3337 | -0.35 | -0.63 | 55.71 | 55.71 | 55.27 | 716 |
| 1720650600 | 55.6839 | 0.56 | 1.01 | 55.21 | 55.6839 | 55.21 | 1479 |
| 1720564200 | 55.1287 | 0.01 | 0.02 | 55.24 | 55.24 | 55.1287 | 488 |
| 1720477800 | 55.1182 | -0.02 | -0.03 | 55.1182 | 55.1182 | 55.1182 | 46 |
| 1720218600 | 55.1366 | 0.28 | 0.50 | 54.8761 | 55.1366 | 54.87 | 1174 |
| 1720040640 | 54.8606 | 0.28 | 0.52 | 54.8606 | 54.8606 | 54.8606 | 28 |
| 1719959400 | 54.5783 | 0.3 | 0.56 | 54.13 | 54.5783 | 54.13 | 300 |
| 1719873000 | 54.2762 | 0.01 | 0.02 | 54.34 | 54.34 | 54.2762 | 229 |
| 1719613800 | 54.2665 | -0.18 | -0.33 | 54.55 | 54.56 | 54.2665 | 369 |
| 1719527400 | 54.4459 | 0.02 | 0.03 | 54.49 | 54.49 | 54.32 | 1523 |
| 1719441000 | 54.4305 | 0.14 | 0.26 | 54.4305 | 54.4305 | 54.4305 | 90 |
| 1719354600 | 54.2896 | 0.11 | 0.20 | 54.32 | 54.32 | 54.22 | 560 |
| 1719268200 | 54.18 | 0.01 | 0.02 | 54.18 | 54.18 | 54.18 | 204 |
| 1719009000 | 54.1691 | -0.08 | -0.15 | 54.17 | 54.22 | 54.1691 | 1403 |
| 1718922600 | 54.25 | -0.24 | -0.44 | 54.25 | 54.29 | 54.22 | 1919 |
| 1718749800 | 54.4883 | 0.2 | 0.38 | 54.45 | 54.4883 | 54.45 | 33 |
| 1718663400 | 54.2834 | 0.4 | 0.74 | 53.88 | 54.2834 | 53.88 | 176 |
| 1718404200 | 53.8826 | -0.05 | -0.09 | 53.72 | 53.8826 | 53.72 | 646 |
| 1718317800 | 53.9309 | -0.03 | -0.06 | 53.9309 | 53.9309 | 53.9309 | 1 |
| 1718231400 | 53.9647 | 0.42 | 0.79 | 54.15 | 54.15 | 53.9647 | 2700 |
| 1718145000 | 53.543 | -0.01 | -0.02 | 53.35 | 53.543 | 53.35 | 60 |
| 1718058600 | 53.5551 | 0.13 | 0.25 | 53.3582 | 53.5551 | 53.3582 | 1551 |
| 1717799400 | 53.4219 | -0.08 | -0.15 | 53.42 | 53.61 | 53.42 | 1193 |
| 1717713000 | 53.5044 | -0.07 | -0.14 | 53.75 | 53.75 | 53.5 | 1214 |
| 1717626600 | 53.5769 | 0.53 | 1.00 | 53.27 | 53.5769 | 53.27 | 21 |
| 1717540200 | 53.0488 | 0.14 | 0.26 | 52.84 | 53.0488 | 52.84 | 80 |
| 1717453800 | 52.9126 | -0.01 | -0.02 | 53.11 | 53.11 | 52.74 | 2358 |
| 1717194600 | 52.9227 | 0.45 | 0.85 | 52.38 | 52.93 | 52.37 | 329 |
| 1717108200 | 52.4759 | -0.24 | -0.46 | 52.45 | 52.4759 | 52.45 | 159 |
| 1717021800 | 52.7189 | -0.48 | -0.90 | 52.77 | 52.7899 | 52.7189 | 440 |
| 1716935400 | 53.1969 | 0.02 | 0.04 | 53.1969 | 53.1969 | 53.1969 | 55 |
| 1716589800 | 53.1754 | 0.38 | 0.71 | 52.95 | 53.1754 | 52.95 | 247 |
| 1716503400 | 52.7984 | -0.28 | -0.52 | 53.17 | 53.1862 | 52.7984 | 320 |
| 1716417000 | 53.0736 | -0.31 | -0.57 | 53.3 | 53.3 | 53.0736 | 1053 |
| 1716330600 | 53.3795 | 0.11 | 0.20 | 53.3795 | 53.3795 | 53.3795 | 6 |
| 1716244200 | 53.271 | 0.01 | 0.02 | 53.29 | 53.4805 | 53.271 | 226 |
| 1715985000 | 53.26 | 0.05 | 0.09 | 53.2 | 53.26 | 53.2 | 102 |
| 1715898600 | 53.2106 | -0.16 | -0.29 | 53.39 | 53.39 | 53.2106 | 56 |
| 1715812200 | 53.3674 | 0.53 | 1.01 | 53.295 | 53.3674 | 53.295 | 117 |
| 1715725800 | 52.8353 | 0.26 | 0.49 | 52.58 | 52.8353 | 52.575 | 372 |
| 1715639400 | 52.5774 | -0.15 | -0.28 | 52.74 | 52.74 | 52.5774 | 301 |
| 1715380200 | 52.7227 | 0.29 | 0.56 | 52.6318 | 52.7227 | 52.6318 | 277 |
| 1715293800 | 52.4306 | 0.33 | 0.63 | 52.3 | 52.4306 | 52.3 | 598 |
| 1715207400 | 52.1037 | 0.05 | 0.09 | 51.83 | 52.1037 | 51.83 | 390 |
| 1715121000 | 52.055 | 0.15 | 0.29 | 51.98 | 52.1282 | 51.98 | 2297 |
| 1715034600 | 51.9061 | 0.45 | 0.87 | 51.68 | 51.9061 | 51.68 | 141 |
| 1714775400 | 51.4591 | 0.58 | 1.14 | 51.52 | 51.52 | 51.4591 | 311 |
| 1714689000 | 50.8812 | 0.3 | 0.60 | 50.8812 | 50.8812 | 50.8812 | 190 |
| 1714602600 | 50.5791 | -0.15 | -0.30 | 50.61 | 50.71 | 50.53 | 758 |
| 1714516200 | 50.7328 | -0.7 | -1.36 | 50.7328 | 50.7328 | 50.7328 | 34 |
| 1714429800 | 51.4327 | 0.02 | 0.04 | 51.4327 | 51.4327 | 51.4327 | 170 |
| 1714170600 | 51.4096 | 0.37 | 0.72 | 51.3 | 51.4096 | 51.3 | 10 |
| 1714084200 | 51.04 | -0.33 | -0.64 | 50.56 | 51.04 | 50.56 | 1599 |
| 1713997800 | 51.3711 | 0.01 | 0.02 | 51.32 | 51.3711 | 51.32 | 68 |
| 1713911400 | 51.3621 | 0.57 | 1.12 | 51.18 | 51.44 | 51.18 | 560 |
| 1713825000 | 50.7952 | 0.35 | 0.70 | 50.5725 | 50.85 | 50.5725 | 1556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
