ALPS Active Equity Opportunity ETF

RFFC
🏛️ usa →
63.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.19 40.27 40.05 40.27 0.0M
2022-12-29 39.80 40.37 39.80 40.34 0.0M
2022-12-28 40.34 40.34 39.67 39.67 0.0M
2022-12-27 41.02 41.02 40.02 40.29 0.0M
2022-12-23 40.06 40.45 40.06 40.45 0.0M
2022-12-22 40.10 40.15 39.61 40.15 0.0M
2022-12-21 40.57 40.81 40.57 40.69 0.0M
2022-12-20 39.98 40.05 39.98 40.05 0.0M
2022-12-19 39.91 39.91 39.91 39.91 0.0M
2022-12-16 40.15 40.42 40.15 40.36 0.0M
2022-12-15 40.98 40.98 40.73 40.73 0.0M
2022-12-14 42.38 42.38 41.79 41.90 0.0M
2022-12-13 42.63 42.63 41.88 42.03 0.0M
2022-12-12 41.09 41.69 41.09 41.69 0.0M
2022-12-09 41.33 41.46 41.08 41.08 0.0M
2022-12-08 41.17 41.40 41.17 41.38 0.0M
2022-12-07 40.98 41.16 40.98 41.03 0.0M
2022-12-06 41.58 41.58 40.93 41.10 0.0M
2022-12-05 42.09 42.09 41.67 41.75 0.0M
2022-12-02 42.30 42.55 42.25 42.55 0.0M
2022-12-01 42.80 42.80 42.55 42.56 0.0M
2022-11-30 41.36 42.56 41.34 42.56 0.0M
2022-11-29 41.73 41.73 41.41 41.51 0.0M
2022-11-28 41.80 41.80 41.48 41.48 0.0M
2022-11-23 42.13 42.13 41.89 42.12 0.0M
2022-11-22 41.72 41.97 41.70 41.97 0.0M
2022-11-21 41.14 41.32 41.06 41.31 0.0M
2022-11-18 41.33 41.75 41.27 41.75 0.0M
2022-11-17 40.86 41.29 40.85 41.19 0.0M
2022-11-16 41.44 41.44 41.28 41.31 0.0M
2022-11-15 41.57 42.08 41.41 41.69 0.0M
2022-11-14 41.48 41.74 41.41 41.41 0.0M
2022-11-11 41.34 41.64 41.34 41.62 0.0M
2022-11-10 40.76 41.21 40.65 41.21 0.0M
2022-11-09 39.92 39.92 39.20 39.20 0.0M
2022-11-08 40.48 40.48 40.02 40.21 0.0M
2022-11-07 39.75 39.99 39.67 39.99 0.0M
2022-11-04 39.49 39.87 39.03 39.52 0.0M
2022-11-03 39.09 39.09 39.09 39.09 0.0M
2022-11-02 40.26 40.82 39.18 39.18 0.0M
2022-11-01 40.75 40.75 40.39 40.51 0.0M
2022-10-31 40.59 40.59 40.48 40.52 0.0M
2022-10-28 40.46 40.70 40.46 40.70 0.0M
2022-10-27 40.45 40.51 39.90 39.90 0.0M
2022-10-26 40.28 40.65 40.20 40.20 0.0M
2022-10-25 40.40 40.40 40.39 40.40 0.0M
2022-10-24 39.53 39.73 39.27 39.73 0.0M
2022-10-21 39.02 39.35 38.62 39.35 0.0M
2022-10-20 39.11 39.11 38.40 38.48 0.0M
2022-10-19 38.69 38.76 38.41 38.71 0.0M
2022-10-18 39.27 39.27 38.70 38.93 0.0M
2022-10-17 38.61 38.61 38.39 38.50 0.0M
2022-10-14 38.22 38.24 37.50 37.51 0.0M
2022-10-13 36.99 38.41 36.99 38.41 0.0M
2022-10-12 37.46 37.54 37.41 37.41 0.0M
2022-10-11 37.21 37.78 37.21 37.47 0.0M
2022-10-10 37.85 37.85 37.66 37.69 0.0M
2022-10-07 38.18 38.18 37.94 37.94 0.0M
2022-10-06 39.36 39.36 38.98 38.98 0.0M
2022-10-05 39.10 39.39 39.10 39.39 0.0M
2022-10-04 39.33 39.43 39.24 39.43 0.0M
2022-10-03 37.72 38.35 37.72 38.22 0.1M
2022-09-30 37.81 37.83 37.23 37.23 0.0M
2022-09-29 37.52 37.82 37.52 37.73 0.0M
2022-09-28 38.08 38.76 37.94 38.72 0.0M
2022-09-27 37.77 37.91 37.73 37.91 0.0M
2022-09-26 38.32 38.32 37.82 37.93 0.0M
2022-09-23 38.53 38.53 37.98 38.35 0.0M
2022-09-22 39.30 39.45 38.85 38.86 0.0M
2022-09-21 40.25 40.63 39.67 39.67 0.0M
2022-09-20 40.37 40.42 40.04 40.24 0.0M
2022-09-19 40.45 40.76 40.45 40.76 0.0M
2022-09-16 40.35 40.47 40.13 40.47 0.0M
2022-09-15 40.95 41.35 40.83 40.95 0.0M
2022-09-14 41.22 41.37 40.94 40.94 0.0M
2022-09-13 41.79 41.84 41.19 41.21 0.0M
2022-09-12 42.72 43.07 42.72 43.01 0.0M
2022-09-09 42.55 42.66 42.20 42.21 0.0M
2022-09-08 41.88 42.03 41.56 42.03 0.0M
2022-09-07 41.09 41.73 41.09 41.73 0.0M
2022-09-06 40.92 41.16 40.59 41.00 0.0M
2022-09-02 41.69 41.69 41.18 41.18 0.0M
2022-09-01 41.07 41.54 41.07 41.54 0.0M
2022-08-31 41.97 41.98 41.68 41.68 0.0M
2022-08-30 41.98 41.98 41.86 41.95 0.0M
2022-08-29 42.69 42.75 42.58 42.58 0.0M
2022-08-26 44.03 44.03 42.91 42.91 0.0M
2022-08-25 43.71 44.25 43.71 44.24 0.0M
2022-08-24 43.50 43.64 43.50 43.64 0.0M
2022-08-23 43.44 43.44 43.37 43.40 0.0M
2022-08-22 43.66 43.66 43.42 43.42 0.0M
2022-08-19 44.10 44.14 44.10 44.12 0.0M
2022-08-18 44.64 44.86 44.59 44.75 0.0M
2022-08-17 44.53 44.69 44.42 44.63 0.0M
2022-08-16 44.81 45.12 44.81 45.00 0.0M
2022-08-15 44.85 44.92 44.85 44.92 0.0M
2022-08-12 44.32 44.83 44.32 44.83 0.0M
2022-08-11 44.57 44.65 44.20 44.22 0.0M
2022-08-10 43.95 44.14 43.79 44.14 0.0M
2022-08-09 43.33 43.33 43.17 43.21 0.0M
2022-08-08 43.97 43.97 43.51 43.51 0.0M
2022-08-05 43.25 43.50 43.25 43.47 0.0M
2022-08-04 43.22 43.38 43.22 43.25 0.0M
2022-08-03 43.14 43.39 43.14 43.34 0.0M
2022-08-02 43.14 43.27 42.97 42.97 0.0M
2022-08-01 43.28 43.28 43.28 43.28 0.0M
2022-07-29 43.26 43.38 43.26 43.38 0.0M
2022-07-28 42.49 42.71 42.49 42.71 0.0M
2022-07-27 41.94 42.47 41.94 42.47 0.0M
2022-07-26 41.43 41.43 41.35 41.37 0.0M
2022-07-25 41.55 41.63 41.43 41.63 0.0M
2022-07-22 41.51 41.51 41.28 41.36 0.0M
2022-07-21 41.28 41.84 41.09 41.84 0.0M
2022-07-20 41.49 41.64 41.38 41.64 0.0M
2022-07-19 40.81 41.36 40.66 41.36 0.0M
2022-07-18 40.49 40.49 40.24 40.24 0.0M
2022-07-15 40.34 40.38 40.34 40.36 0.0M
2022-07-14 39.01 39.65 39.01 39.65 0.0M
2022-07-13 39.77 40.10 39.45 39.89 0.0M
2022-07-12 40.20 40.36 39.98 40.00 0.0M
2022-07-11 40.32 40.49 40.28 40.29 0.0M
2022-07-08 40.96 41.00 40.61 40.82 0.0M
2022-07-07 40.79 40.89 40.79 40.82 0.0M
2022-07-06 40.06 40.32 39.76 40.12 0.0M
2022-07-05 39.39 40.13 39.26 40.13 0.0M
2022-07-01 39.98 40.22 39.32 40.16 0.0M
2022-06-30 39.28 40.09 39.28 39.75 0.0M
2022-06-29 40.22 40.23 39.95 40.09 0.0M
2022-06-28 41.34 41.34 40.20 40.22 0.0M
2022-06-27 40.90 41.18 40.89 40.98 0.0M
2022-06-24 40.65 40.87 40.61 40.87 0.0M
2022-06-23 39.65 39.83 39.28 39.80 0.0M
2022-06-22 39.42 39.66 39.42 39.59 0.0M
2022-06-21 39.70 39.81 39.65 39.65 0.0M
2022-06-17 38.95 38.95 38.32 38.73 0.0M
2022-06-16 38.99 38.99 38.31 38.53 0.0M
2022-06-15 39.92 40.09 39.48 40.03 0.0M
2022-06-14 39.76 39.76 39.24 39.48 0.0M
2022-06-13 40.09 40.09 39.48 39.51 0.0M
2022-06-10 41.61 41.61 41.17 41.32 0.0M
2022-06-09 43.37 43.41 42.46 42.46 0.1M
2022-06-08 43.89 43.90 43.46 43.56 0.0M
2022-06-07 43.48 44.11 43.48 44.11 0.0M
2022-06-06 44.02 44.05 43.64 43.64 0.0M
2022-06-03 43.74 43.76 43.35 43.52 0.0M
2022-06-02 43.40 44.13 43.12 44.13 0.0M
2022-06-01 43.80 43.80 42.93 43.29 0.0M
2022-05-31 43.60 43.85 43.54 43.54 0.0M
2022-05-27 43.46 43.85 43.44 43.85 0.0M
2022-05-26 42.81 42.94 42.81 42.88 0.0M
2022-05-25 41.86 42.28 41.77 42.09 0.0M
2022-05-24 41.18 41.75 41.04 41.58 0.0M
2022-05-23 41.42 42.00 41.38 41.94 0.0M
2022-05-20 41.51 41.57 40.24 41.21 0.0M
2022-05-19 41.18 41.58 41.01 41.16 0.0M
2022-05-18 42.60 42.60 41.36 41.36 0.0M
2022-05-17 42.67 43.02 42.61 43.02 0.0M
2022-05-16 42.01 42.21 41.95 41.98 0.0M
2022-05-13 41.46 42.10 41.46 42.09 0.0M
2022-05-12 40.47 41.30 40.29 40.95 0.0M
2022-05-11 41.41 42.13 40.89 40.89 0.0M
2022-05-10 42.18 42.33 41.16 41.62 0.1M
2022-05-09 42.27 42.34 41.41 41.56 0.0M
2022-05-06 42.67 43.47 42.66 43.03 0.2M
2022-05-05 44.52 44.54 43.16 43.44 0.0M
2022-05-04 43.88 45.06 43.58 45.06 0.0M
2022-05-03 43.52 43.98 43.50 43.78 0.0M
2022-05-02 43.39 43.55 42.71 43.55 0.0M
2022-04-29 44.59 44.59 43.31 43.31 0.0M
2022-04-28 44.28 45.08 44.06 45.03 0.0M
2022-04-27 44.21 44.47 43.76 44.02 0.0M
2022-04-26 44.63 44.63 43.91 43.91 0.0M
2022-04-25 44.16 44.91 43.88 44.91 0.0M
2022-04-22 45.68 45.74 44.80 44.80 0.0M
2022-04-21 46.91 46.91 45.99 45.99 0.0M
2022-04-20 46.86 46.93 46.74 46.77 0.0M
2022-04-19 45.85 46.64 45.85 46.55 0.0M
2022-04-18 46.00 46.06 45.78 45.88 0.0M
2022-04-14 46.15 46.15 45.87 45.87 0.0M
2022-04-13 45.71 46.13 45.65 46.13 0.0M
2022-04-12 46.19 46.19 45.56 45.69 0.0M
2022-04-11 45.93 45.93 45.70 45.70 0.0M
2022-04-08 46.10 46.50 46.10 46.24 0.0M
2022-04-07 46.02 46.24 45.79 46.24 0.0M
2022-04-06 46.02 46.21 45.82 46.07 0.0M
2022-04-05 46.78 46.78 46.36 46.36 0.0M
2022-04-04 46.80 46.93 46.76 46.93 0.0M
2022-04-01 46.79 46.81 46.77 46.81 0.0M
2022-03-31 47.27 47.27 46.77 46.77 0.0M
2022-03-30 47.65 47.65 47.31 47.31 0.0M
2022-03-29 47.47 47.67 47.25 47.67 0.0M
2022-03-28 47.03 47.23 46.90 47.23 0.0M
2022-03-25 46.99 47.27 46.99 47.26 0.0M
2022-03-24 46.45 46.79 45.83 46.79 0.0M
2022-03-23 46.94 47.07 46.65 46.65 0.0M
2022-03-22 46.85 46.85 46.85 46.85 0.0M
2022-03-21 46.66 46.66 46.36 46.54 0.0M
2022-03-18 45.98 46.44 45.90 46.44 0.0M
2022-03-17 45.64 46.06 45.57 46.06 0.0M
2022-03-16 45.25 45.49 45.07 45.49 0.0M
2022-03-15 44.01 44.75 44.01 44.75 0.0M
2022-03-14 44.36 44.36 43.90 44.02 0.0M
2022-03-11 44.85 44.86 44.29 44.29 0.0M
2022-03-10 44.53 44.78 44.22 44.78 0.0M
2022-03-09 44.54 44.89 44.48 44.71 0.0M
2022-03-08 43.86 44.58 43.79 43.85 0.0M
2022-03-07 45.08 45.08 44.17 44.17 0.0M
2022-03-04 45.15 45.24 44.93 45.24 0.0M
2022-03-03 45.74 45.74 45.37 45.47 0.0M
2022-03-02 45.07 45.76 45.07 45.63 0.0M
2022-03-01 45.42 45.42 44.41 44.58 0.0M
2022-02-28 44.62 45.57 44.62 45.40 0.1M
2022-02-25 44.39 45.48 44.39 45.48 0.0M
2022-02-24 43.20 44.27 43.09 44.27 0.0M
2022-02-23 44.80 44.80 43.92 43.92 0.0M
2022-02-22 44.97 45.06 44.30 44.56 0.0M
2022-02-18 45.31 45.31 44.89 45.00 0.0M
2022-02-17 45.53 45.62 45.24 45.24 0.0M
2022-02-16 45.91 46.22 45.85 46.14 0.0M
2022-02-15 45.71 46.01 45.71 46.01 0.0M
2022-02-14 45.38 45.48 45.03 45.36 0.0M
2022-02-11 45.94 46.41 45.41 45.63 0.0M
2022-02-10 47.00 47.00 45.97 46.17 0.0M
2022-02-09 46.91 46.99 46.91 46.99 0.0M
2022-02-08 45.91 46.53 45.91 46.53 0.0M
2022-02-07 46.17 46.26 45.94 45.94 0.0M
2022-02-04 46.04 46.40 45.65 46.16 0.0M
2022-02-03 46.51 46.51 45.98 45.98 0.0M
2022-02-02 46.58 46.86 46.39 46.86 0.0M
2022-02-01 45.96 46.48 45.87 46.48 0.0M
2022-01-31 45.30 45.90 45.30 45.90 0.0M
2022-01-28 44.05 45.19 44.05 45.19 0.0M
2022-01-27 45.19 45.43 44.23 44.33 0.0M
2022-01-26 45.26 45.63 44.21 44.69 0.0M
2022-01-25 44.05 45.27 43.91 44.77 0.0M
2022-01-24 44.03 45.13 43.45 45.13 0.2M
2022-01-21 45.34 45.73 44.92 44.92 0.0M
2022-01-20 46.46 46.64 45.46 45.47 0.0M
2022-01-19 46.49 46.49 46.21 46.21 0.0M
2022-01-18 47.01 47.01 46.73 46.73 0.0M
2022-01-14 47.37 47.55 47.08 47.55 0.0M
2022-01-13 47.93 47.93 47.41 47.41 0.0M
2022-01-12 48.00 48.00 47.59 47.81 0.0M
2022-01-11 47.19 47.75 46.90 47.72 0.0M
2022-01-10 47.15 47.35 46.86 47.35 0.0M
2022-01-07 47.54 47.63 47.51 47.52 0.0M
2022-01-06 47.72 47.81 47.61 47.61 0.0M
2022-01-05 48.32 48.32 47.57 47.57 0.0M
2022-01-04 48.41 48.42 48.29 48.36 0.0M
2022-01-03 48.07 48.07 48.07 48.07 0.0M