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
2024-12-31 57.91 57.91 57.91 57.91 0.0M
2024-12-30 58.12 58.22 58.10 58.10 0.0M
2024-12-27 58.54 58.54 58.54 58.54 0.0M
2024-12-26 59.10 59.10 59.10 59.10 0.0M
2024-12-24 58.76 59.06 58.76 59.06 0.0M
2024-12-23 58.02 58.59 58.02 58.59 0.0M
2024-12-20 58.23 58.23 58.23 58.23 0.0M
2024-12-19 58.03 58.03 57.92 57.92 0.0M
2024-12-18 58.77 58.77 58.03 58.03 0.0M
2024-12-17 59.56 59.56 59.46 59.56 0.0M
2024-12-16 59.86 59.86 59.86 59.86 0.0M
2024-12-13 59.81 59.81 59.80 59.80 0.0M
2024-12-12 59.97 59.97 59.97 59.97 0.0M
2024-12-11 60.38 60.49 60.38 60.39 0.0M
2024-12-10 60.44 60.44 60.09 60.09 0.0M
2024-12-09 60.45 60.45 60.22 60.22 0.0M
2024-12-06 60.35 60.59 60.35 60.59 0.0M
2024-12-05 60.71 60.71 60.50 60.50 0.0M
2024-12-04 60.61 60.81 60.61 60.74 0.0M
2024-12-03 60.52 60.54 60.52 60.52 0.0M
2024-12-02 60.36 60.39 60.36 60.39 0.0M
2024-11-29 60.30 60.31 60.30 60.31 0.0M
2024-11-27 59.99 59.99 59.99 59.99 0.0M
2024-11-26 60.01 60.19 59.97 60.19 0.0M
2024-11-25 59.65 59.90 59.65 59.90 0.0M
2024-11-22 59.78 59.82 59.73 59.82 0.0M
2024-11-21 59.26 59.59 59.26 59.59 0.0M
2024-11-20 59.04 59.04 59.04 59.04 0.0M
2024-11-19 58.62 59.03 58.62 59.03 0.0M
2024-11-18 58.86 58.86 58.86 58.86 0.0M
2024-11-15 58.70 58.76 58.70 58.76 0.0M
2024-11-14 59.66 59.66 59.50 59.50 0.0M
2024-11-13 59.73 59.73 59.73 59.73 0.0M
2024-11-12 59.62 59.76 59.62 59.76 0.0M
2024-11-11 60.03 60.06 59.98 60.02 0.0M
2024-11-08 59.88 59.94 59.88 59.88 0.0M
2024-11-07 59.72 59.72 59.72 59.72 0.0M
2024-11-06 59.23 59.41 59.23 59.41 0.0M
2024-11-05 57.69 57.94 57.69 57.94 0.0M
2024-11-04 57.24 57.24 57.24 57.24 0.0M
2024-11-01 57.68 57.68 57.38 57.38 0.0M
2024-10-31 57.29 57.29 57.11 57.11 0.0M
2024-10-30 58.14 58.14 57.94 57.94 0.0M
2024-10-29 57.90 58.05 57.90 58.04 0.0M
2024-10-28 57.98 57.98 57.98 57.98 0.0M
2024-10-25 58.01 58.01 57.86 57.86 0.0M
2024-10-24 58.10 58.10 57.90 58.03 0.0M
2024-10-23 58.17 58.17 58.17 58.17 0.0M
2024-10-22 58.54 58.68 58.53 58.66 0.0M
2024-10-21 58.73 58.73 58.73 58.73 0.0M
2024-10-18 58.84 58.99 58.84 58.92 0.0M
2024-10-17 58.86 58.87 58.81 58.81 0.0M
2024-10-16 58.52 58.52 58.52 58.52 0.0M
2024-10-15 58.57 58.57 58.28 58.28 0.0M
2024-10-14 58.57 58.76 58.57 58.76 0.0M
2024-10-11 58.19 58.37 58.19 58.37 0.0M
2024-10-10 57.79 57.85 57.74 57.85 0.0M
2024-10-09 57.69 57.91 57.69 57.91 0.0M
2024-10-08 57.17 57.46 57.17 57.46 0.0M
2024-10-07 57.28 57.31 57.03 57.03 0.0M
2024-10-04 57.45 57.59 57.32 57.59 0.0M
2024-10-03 57.16 57.16 57.14 57.14 0.0M
2024-10-02 57.24 57.31 57.24 57.29 0.0M
2024-10-01 57.27 57.27 57.27 57.27 0.0M
2024-09-30 57.46 57.66 57.46 57.66 0.0M
2024-09-27 57.74 57.74 57.53 57.53 0.0M
2024-09-26 57.64 57.64 57.64 57.64 0.0M
2024-09-25 57.34 57.34 57.34 57.34 0.0M
2024-09-24 57.47 57.47 57.47 57.47 0.0M
2024-09-23 57.21 57.29 57.21 57.29 0.0M
2024-09-20 57.18 57.18 57.18 57.18 0.0M
2024-09-19 57.15 57.32 57.15 57.24 0.0M
2024-09-18 56.50 56.52 56.49 56.49 0.0M
2024-09-17 56.51 56.51 56.51 56.51 0.0M
2024-09-16 56.51 56.57 56.38 56.57 0.0M
2024-09-13 56.30 56.39 56.30 56.39 0.0M
2024-09-12 55.69 56.10 55.55 56.06 0.0M
2024-09-11 55.47 55.71 55.47 55.71 0.0M
2024-09-10 55.20 55.20 55.20 55.20 0.0M
2024-09-09 55.18 55.18 55.18 55.18 0.0M
2024-09-06 54.62 54.62 54.60 54.60 0.0M
2024-09-05 55.51 55.51 55.32 55.32 0.0M
2024-09-04 55.60 55.60 55.55 55.55 0.0M
2024-09-03 56.28 56.28 55.52 55.52 0.0M
2024-08-30 56.56 56.68 56.56 56.68 0.0M
2024-08-29 56.49 56.49 56.20 56.20 0.0M
2024-08-28 56.17 56.17 56.17 56.17 0.0M
2024-08-27 56.38 56.38 56.38 56.38 0.0M
2024-08-26 56.26 56.26 56.26 56.26 0.0M
2024-08-23 56.26 56.36 56.25 56.36 0.0M
2024-08-22 55.69 55.70 55.67 55.69 0.0M
2024-08-21 56.12 56.12 56.12 56.12 0.0M
2024-08-20 55.98 56.04 55.90 55.91 0.0M
2024-08-19 55.86 55.96 55.86 55.96 0.0M
2024-08-16 55.33 55.50 55.33 55.50 0.0M
2024-08-15 55.06 55.35 55.06 55.35 0.0M
2024-08-14 54.59 54.59 54.59 54.59 0.0M
2024-08-13 53.84 54.32 53.84 54.32 0.0M
2024-08-12 53.57 53.57 53.57 53.57 0.0M
2024-08-09 53.57 53.59 53.54 53.54 0.0M
2024-08-08 53.24 53.24 53.24 53.24 0.0M
2024-08-07 52.26 52.26 52.26 52.26 0.0M
2024-08-06 52.89 52.89 52.59 52.59 0.0M
2024-08-05 51.90 52.08 51.90 51.91 0.0M
2024-08-02 53.40 53.40 53.40 53.40 0.0M
2024-08-01 55.44 55.44 54.52 54.54 0.0M
2024-07-31 55.35 55.36 55.30 55.30 0.0M
2024-07-30 54.74 54.74 54.48 54.61 0.0M
2024-07-29 54.55 54.65 54.55 54.61 0.0M
2024-07-26 54.49 54.54 54.48 54.54 0.0M
2024-07-25 54.48 54.48 54.01 54.01 0.0M
2024-07-24 54.57 54.59 54.28 54.28 0.0M
2024-07-23 55.51 55.51 55.25 55.25 0.0M
2024-07-22 55.35 55.35 55.35 55.35 0.0M
2024-07-19 55.02 55.02 54.79 54.79 0.0M
2024-07-18 55.17 55.17 55.17 55.17 0.0M
2024-07-17 55.67 55.67 55.67 55.67 0.0M
2024-07-16 56.24 56.24 56.24 56.24 0.0M
2024-07-15 55.83 55.83 55.68 55.68 0.0M
2024-07-12 55.86 55.86 55.55 55.55 0.0M
2024-07-11 55.62 55.62 55.27 55.33 0.0M
2024-07-10 55.21 55.68 55.21 55.68 0.0M
2024-07-09 55.24 55.24 55.13 55.13 0.0M
2024-07-08 55.12 55.12 55.12 55.12 0.0M
2024-07-05 54.88 55.14 54.87 55.14 0.0M
2024-07-03 54.86 54.86 54.86 54.86 0.0M
2024-07-02 54.13 54.58 54.13 54.58 0.0M
2024-07-01 54.28 54.28 54.28 54.28 0.0M
2024-06-28 54.55 54.56 54.27 54.27 0.0M
2024-06-27 54.32 54.48 54.32 54.45 0.0M
2024-06-26 54.43 54.43 54.43 54.43 0.0M
2024-06-25 54.22 54.29 54.22 54.29 0.0M
2024-06-24 54.18 54.18 54.18 54.18 0.0M
2024-06-21 54.20 54.22 54.17 54.17 0.0M
2024-06-20 54.25 54.29 54.22 54.25 0.0M
2024-06-18 54.49 54.49 54.49 54.49 0.0M
2024-06-17 54.28 54.28 54.28 54.28 0.0M
2024-06-14 53.88 53.88 53.88 53.88 0.0M
2024-06-13 53.93 53.93 53.93 53.93 0.0M
2024-06-12 54.15 54.15 53.96 53.96 0.0M
2024-06-11 53.54 53.54 53.54 53.54 0.0M
2024-06-10 53.36 53.56 53.36 53.56 0.0M
2024-06-07 53.61 53.61 53.42 53.42 0.0M
2024-06-06 53.50 53.52 53.50 53.50 0.0M
2024-06-05 53.58 53.58 53.58 53.58 0.0M
2024-06-04 53.05 53.05 53.05 53.05 0.0M
2024-06-03 53.11 53.11 52.74 52.91 0.0M
2024-05-31 52.37 52.92 52.37 52.92 0.0M
2024-05-30 52.48 52.48 52.48 52.48 0.0M
2024-05-29 52.79 52.79 52.72 52.72 0.0M
2024-05-28 53.20 53.20 53.20 53.20 0.0M
2024-05-24 53.09 53.18 53.09 53.18 0.0M
2024-05-23 53.17 53.19 52.80 52.80 0.0M
2024-05-22 53.30 53.30 53.07 53.07 0.0M
2024-05-21 53.38 53.38 53.38 53.38 0.0M
2024-05-20 53.48 53.48 53.27 53.27 0.0M
2024-05-17 53.20 53.26 53.20 53.26 0.0M
2024-05-16 53.21 53.21 53.21 53.21 0.0M
2024-05-15 53.30 53.37 53.30 53.37 0.0M
2024-05-14 52.58 52.84 52.58 52.84 0.0M
2024-05-13 52.74 52.74 52.58 52.58 0.0M
2024-05-10 52.63 52.72 52.63 52.72 0.0M
2024-05-09 52.30 52.43 52.30 52.43 0.0M
2024-05-08 51.83 52.10 51.83 52.10 0.0M
2024-05-07 52.13 52.13 52.06 52.06 0.0M
2024-05-06 51.72 51.91 51.72 51.91 0.0M
2024-05-03 51.52 51.52 51.46 51.46 0.0M
2024-05-02 50.88 50.88 50.88 50.88 0.0M
2024-05-01 50.53 50.71 50.53 50.58 0.0M
2024-04-30 50.73 50.73 50.73 50.73 0.0M
2024-04-29 51.43 51.43 51.43 51.43 0.0M
2024-04-26 51.41 51.41 51.41 51.41 0.0M
2024-04-25 50.56 51.04 50.56 51.04 0.0M
2024-04-24 51.37 51.37 51.37 51.37 0.0M
2024-04-23 51.33 51.44 51.33 51.36 0.0M
2024-04-22 50.57 50.85 50.57 50.80 0.0M
2024-04-19 50.60 50.63 50.44 50.44 0.0M
2024-04-18 50.65 50.65 50.65 50.65 0.0M
2024-04-17 50.80 50.80 50.80 50.80 0.0M
2024-04-16 51.03 51.14 51.03 51.07 0.0M
2024-04-15 51.77 51.77 51.13 51.13 0.0M
2024-04-12 51.77 51.82 51.54 51.54 0.0M
2024-04-11 52.40 52.40 52.40 52.40 0.0M
2024-04-10 52.11 52.11 52.11 52.11 0.0M
2024-04-09 52.50 52.50 52.50 52.50 0.0M
2024-04-08 52.58 52.58 52.49 52.49 0.0M
2024-04-05 52.55 52.55 52.55 52.55 0.0M
2024-04-04 52.86 52.96 52.02 52.02 0.0M
2024-04-03 52.53 52.55 52.53 52.55 0.0M
2024-04-02 52.44 52.44 52.44 52.44 0.0M
2024-04-01 52.74 52.74 52.63 52.74 0.0M
2024-03-28 52.88 52.88 52.88 52.88 0.0M
2024-03-27 52.75 52.75 52.75 52.75 0.0M
2024-03-26 52.45 52.45 52.45 52.45 0.0M
2024-03-25 52.69 52.69 52.63 52.63 0.0M
2024-03-22 52.88 52.88 52.88 52.88 0.0M
2024-03-21 53.04 53.04 52.97 53.00 0.0M
2024-03-20 52.59 52.83 52.59 52.83 0.0M
2024-03-19 52.15 52.43 52.15 52.43 0.0M
2024-03-18 52.14 52.24 52.07 52.07 0.0M
2024-03-15 51.73 51.84 51.73 51.75 0.0M
2024-03-14 52.37 52.38 51.94 52.06 0.0M
2024-03-13 52.23 52.35 52.22 52.22 0.0M
2024-03-12 51.67 52.30 51.67 52.30 0.0M
2024-03-11 51.53 51.63 51.37 51.63 0.0M
2024-03-07 52.17 52.17 52.12 52.12 0.0M
2024-03-06 51.64 51.68 51.51 51.54 0.0M
2024-03-05 51.26 51.26 51.17 51.17 0.0M
2024-03-04 51.55 51.55 51.55 51.55 0.0M
2024-03-01 51.28 51.57 51.28 51.54 0.0M
2024-02-29 51.00 51.09 51.00 51.09 0.0M
2024-02-28 50.81 50.83 50.81 50.81 0.0M
2024-02-27 50.93 50.93 50.93 50.93 0.0M
2024-02-26 50.90 50.93 50.90 50.92 0.0M
2024-02-23 51.01 51.02 50.98 51.02 0.0M
2024-02-22 50.89 50.89 50.83 50.83 0.0M
2024-02-21 49.83 49.83 49.82 49.82 0.0M
2024-02-20 49.74 49.75 49.68 49.68 0.0M
2024-02-16 50.23 50.23 49.99 49.99 0.0M
2024-02-15 49.96 50.22 49.96 50.19 0.0M
2024-02-14 49.63 49.93 49.63 49.93 0.1M
2024-02-13 49.68 49.68 49.45 49.45 0.0M
2024-02-12 50.12 50.12 50.08 50.10 0.0M
2024-02-09 50.11 50.12 50.11 50.12 0.0M
2024-02-08 49.88 49.88 49.88 49.88 0.0M
2024-02-07 49.62 49.66 49.61 49.66 0.0M
2024-02-06 49.31 49.31 49.31 49.31 0.0M
2024-02-05 49.26 49.26 49.26 49.26 0.0M
2024-02-02 49.48 49.48 49.48 49.48 0.0M
2024-02-01 48.87 48.87 48.87 48.87 0.0M
2024-01-31 48.77 48.77 48.34 48.34 0.0M
2024-01-30 48.87 49.04 48.87 49.04 0.0M
2024-01-29 48.86 48.86 48.86 48.86 0.0M
2024-01-26 48.46 48.54 48.46 48.54 0.0M
2024-01-25 48.34 48.45 48.34 48.45 0.0M
2024-01-24 48.34 48.36 48.14 48.14 0.0M
2024-01-23 48.03 48.12 48.03 48.12 0.0M
2024-01-22 48.10 48.10 48.02 48.07 0.0M
2024-01-19 47.48 47.87 47.43 47.87 0.0M
2024-01-18 47.09 47.31 47.09 47.31 0.0M
2024-01-17 46.75 46.86 46.75 46.86 0.0M
2024-01-16 47.04 47.13 47.03 47.13 0.0M
2024-01-12 47.39 47.39 47.34 47.34 0.0M
2024-01-11 47.34 47.34 47.34 47.34 0.0M
2024-01-10 47.09 47.30 47.09 47.30 0.0M
2024-01-09 47.05 47.13 47.05 47.13 0.0M
2024-01-08 46.88 47.20 46.88 47.20 0.0M
2024-01-05 46.58 46.58 46.58 46.58 0.0M
2024-01-04 46.77 46.77 46.52 46.52 0.0M
2024-01-03 46.60 46.60 46.42 46.42 0.0M
2024-01-02 47.21 47.21 47.08 47.08 0.0M