MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RFDA — ALPS Dynamic US Dividend Advantage ETF
NYSE ArcaALPS Dynamic US Dividend Advantage ETF
$71.71
+0.45(+0.63%)
- O
- 71.63
- H
- 71.71
- L
- 71.63
- V
- 2.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$71.71
Period Return+39.75%
Period High$74.21
Period Low$50.77
Avg Daily Volume2.6K
Total Trading Days365
RFDA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $71.63 | $71.71 | $71.63 | $71.71 | +$0.45 | +0.63% | 2,043 | $71.65 | $71.63 $71.71 |
| Oct 5, 2026 | $71.18 | $71.37 | $71.18 | $71.26 | +$0.15 | +0.22% | 2,397 | $71.30 | $71.18 $71.37 |
| Oct 2, 2026 | $71.17 | $71.17 | $71.06 | $71.11 | +$0.38 | +0.54% | 1,297 | $71.09 | $71.06 $71.17 |
| Oct 1, 2026 | $70.35 | $70.76 | $70.35 | $70.73 | +$0.06 | +0.08% | 3,598 | $70.68 | $70.35 $70.76 |
| Sep 30, 2026 | $71.22 | $71.24 | $70.67 | $70.67 | $-0.40 | -0.56% | 5,908 | $71.07 | $70.67 $71.24 |
| Sep 29, 2026 | $71.20 | $71.20 | $70.88 | $71.07 | $-0.33 | -0.46% | 10,188 | $70.99 | $70.88 $71.20 |
| Sep 28, 2026 | $71.58 | $71.58 | $71.40 | $71.40 | $-0.40 | -0.56% | 1,939 | $71.48 | $71.40 $71.58 |
| Sep 25, 2026 | $71.48 | $71.80 | $71.45 | $71.80 | +$0.31 | +0.43% | 14,651 | $71.68 | $71.45 $71.80 |
| Sep 24, 2026 | $71.54 | $71.54 | $71.49 | $71.49 | $-0.18 | -0.25% | 608 | $71.52 | $71.49 $71.54 |
| Sep 23, 2026 | $71.81 | $71.85 | $71.67 | $71.67 | $-0.43 | -0.60% | 2,821 | $71.81 | $71.67 $71.85 |
| Sep 22, 2026 | $72.07 | $72.17 | $72.07 | $72.10 | $-0.21 | -0.28% | 2,773 | $72.11 | $72.07 $72.17 |
| Sep 21, 2026 | $72.36 | $72.45 | $72.09 | $72.31 | +$0.19 | +0.26% | 5,957 | $72.34 | $72.09 $72.45 |
| Sep 18, 2026 | $72.04 | $72.12 | $72.04 | $72.12 | $-0.31 | -0.43% | 1,549 | $72.06 | $72.04 $72.12 |
| Sep 17, 2026 | $72.40 | $72.48 | $72.40 | $72.44 | +$0.29 | +0.40% | 1,210 | $72.45 | $72.40 $72.48 |
| Sep 16, 2026 | $72.88 | $72.88 | $72.07 | $72.15 | $-0.69 | -0.94% | 2,349 | $72.48 | $72.07 $72.88 |
| Sep 15, 2026 | $72.69 | $72.85 | $72.62 | $72.83 | $-0.04 | -0.06% | 1,557 | $72.75 | $72.62 $72.85 |
| Sep 14, 2026 | $73.02 | $73.02 | $72.72 | $72.88 | $-0.28 | -0.38% | 2,996 | $72.92 | $72.72 $73.02 |
| Sep 11, 2026 | $73.32 | $73.41 | $73.06 | $73.15 | +$0.32 | +0.44% | 1,747 | $73.23 | $73.06 $73.41 |
| Sep 10, 2026 | $73.08 | $73.09 | $72.78 | $72.84 | $-0.45 | -0.62% | 7,108 | $72.88 | $72.78 $73.09 |
| Sep 9, 2026 | $73.26 | $73.29 | $73.25 | $73.29 | $-0.44 | -0.60% | 1,477 | $73.27 | $73.25 $73.29 |
| Sep 8, 2026 | $73.82 | $73.90 | $73.66 | $73.73 | $-0.07 | -0.09% | 1,545 | $73.84 | $73.66 $73.90 |
| Sep 4, 2026 | $73.75 | $73.87 | $73.72 | $73.79 | $-0.28 | -0.38% | 3,498 | $73.78 | $73.72 $73.87 |
| Sep 3, 2026 | $74.05 | $74.07 | $73.97 | $74.07 | +$0.50 | +0.68% | 871 | $73.98 | $73.97 $74.07 |
| Sep 2, 2026 | $73.57 | $73.57 | $73.57 | $73.57 | +$0.50 | +0.68% | 203 | $73.57 | $73.57 $73.57 |
| Sep 1, 2026 | $73.51 | $73.51 | $73.07 | $73.07 | $-0.24 | -0.33% | 244 | $73.37 | $73.07 $73.51 |
| Aug 31, 2026 | $73.52 | $73.52 | $73.17 | $73.31 | $-0.33 | -0.44% | 645 | $73.35 | $73.17 $73.52 |
| Aug 28, 2026 | $74.04 | $74.08 | $73.56 | $73.63 | $-0.15 | -0.21% | 1,237 | $73.67 | $73.56 $74.08 |
| Aug 27, 2026 | $73.86 | $73.88 | $73.68 | $73.79 | $-0.27 | -0.37% | 2,150 | $73.81 | $73.68 $73.88 |
| Aug 26, 2026 | $74.03 | $74.09 | $73.99 | $74.06 | +$0.05 | +0.07% | 2,761 | $74.01 | $73.99 $74.09 |
| Aug 25, 2026 | $73.95 | $74.01 | $73.95 | $74.01 | +$0.16 | +0.21% | 1,010 | $73.93 | $73.95 $74.01 |