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%
RFFC — ALPS Active Equity Opportunity ETF
NYSE ArcaALPS Active Equity Opportunity ETF
$77.75
+0.42(+0.54%)
- O
- 77.74
- H
- 77.75
- L
- 77.74
- V
- 535
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$77.75
Period Return+43.41%
Period High$77.75
Period Low$54.22
Avg Daily Volume1.1K
Total Trading Days365
RFFC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $77.74 | $77.75 | $77.74 | $77.75 | +$0.42 | +0.54% | 535 | $77.73 | $77.74 $77.75 |
| Oct 5, 2026 | $77.27 | $77.33 | $77.27 | $77.33 | +$0.30 | +0.39% | 242 | $77.31 | $77.27 $77.33 |
| Oct 2, 2026 | $76.88 | $77.03 | $76.88 | $77.03 | +$0.57 | +0.75% | 1,674 | $76.88 | $76.88 $77.03 |
| Oct 1, 2026 | $76.19 | $76.50 | $76.19 | $76.46 | $-0.11 | -0.14% | 1,161 | $76.32 | $76.19 $76.50 |
| Sep 30, 2026 | $77.11 | $77.12 | $76.57 | $76.57 | $-0.08 | -0.11% | 591 | $77.08 | $76.57 $77.12 |
| Sep 29, 2026 | $76.49 | $76.65 | $76.49 | $76.65 | $-0.14 | -0.18% | 195 | $76.50 | $76.49 $76.65 |
| Sep 28, 2026 | $76.79 | $76.79 | $76.79 | $76.79 | $-0.48 | -0.62% | 130 | $76.90 | $76.79 $76.79 |
| Sep 25, 2026 | $77.27 | $77.27 | $77.27 | $77.27 | +$0.32 | +0.41% | 89 | $77.02 | $77.27 $77.27 |
| Sep 24, 2026 | $76.64 | $76.95 | $76.64 | $76.95 | +$0.16 | +0.20% | 640 | $76.70 | $76.64 $76.95 |
| Sep 23, 2026 | $77.05 | $77.05 | $76.79 | $76.79 | $-0.50 | -0.65% | 835 | $76.98 | $76.79 $77.05 |
| Sep 22, 2026 | $77.20 | $77.34 | $77.19 | $77.30 | +$0.02 | +0.03% | 2,649 | $77.29 | $77.19 $77.34 |
| Sep 21, 2026 | $76.66 | $77.27 | $76.66 | $77.27 | +$1.12 | +1.47% | 2,052 | $77.13 | $76.66 $77.27 |
| Sep 18, 2026 | $76.47 | $76.47 | $76.00 | $76.16 | $-0.08 | -0.10% | 2,905 | $76.05 | $76.00 $76.47 |
| Sep 17, 2026 | $76.06 | $76.23 | $76.06 | $76.23 | +$0.74 | +0.98% | 266 | $76.12 | $76.06 $76.23 |
| Sep 16, 2026 | $75.13 | $75.49 | $75.13 | $75.49 | $-0.26 | -0.34% | 8,226 | $75.14 | $75.13 $75.49 |
| Sep 15, 2026 | $75.69 | $75.75 | $75.67 | $75.75 | $-0.42 | -0.55% | 3,011 | $75.68 | $75.67 $75.75 |
| Sep 14, 2026 | $76.17 | $76.17 | $76.17 | $76.17 | $-0.39 | -0.51% | 192 | $76.21 | $76.17 $76.17 |
| Sep 11, 2026 | $76.55 | $76.55 | $76.55 | $76.55 | +$0.53 | +0.69% | 67 | $76.64 | $76.55 $76.55 |
| Sep 10, 2026 | $76.17 | $76.17 | $76.03 | $76.03 | $-0.63 | -0.82% | 3,515 | $76.10 | $76.03 $76.17 |
| Sep 9, 2026 | $76.68 | $76.74 | $76.61 | $76.65 | $-0.35 | -0.46% | 2,157 | $76.69 | $76.61 $76.74 |
| Sep 8, 2026 | $77.08 | $77.21 | $77.01 | $77.01 | $-0.26 | -0.34% | 1,084 | $77.12 | $77.01 $77.21 |
| Sep 4, 2026 | $77.30 | $77.30 | $77.27 | $77.27 | $-0.30 | -0.39% | 260 | $77.30 | $77.27 $77.30 |
| Sep 3, 2026 | $77.58 | $77.58 | $77.57 | $77.57 | +$1.08 | +1.42% | 1,987 | $77.58 | $77.57 $77.58 |
| Sep 2, 2026 | $76.47 | $76.49 | $76.47 | $76.49 | +$0.27 | +0.36% | 3,430 | $76.47 | $76.47 $76.49 |
| Sep 1, 2026 | $76.22 | $76.22 | $76.21 | $76.21 | $-0.43 | -0.56% | 937 | $76.23 | $76.21 $76.22 |
| Aug 31, 2026 | $76.53 | $76.64 | $76.53 | $76.64 | $-0.30 | -0.40% | 568 | $76.53 | $76.53 $76.64 |
| Aug 28, 2026 | $77.25 | $77.25 | $76.95 | $76.95 | $-0.15 | -0.20% | 295 | $77.11 | $76.95 $77.25 |
| Aug 27, 2026 | $77.10 | $77.10 | $77.10 | $77.10 | +$0.28 | +0.37% | 19 | $76.94 | $77.10 $77.10 |
| Aug 26, 2026 | $76.90 | $76.90 | $76.82 | $76.82 | $-0.07 | -0.09% | 1,470 | $76.89 | $76.82 $76.90 |
| Aug 25, 2026 | $77.06 | $77.06 | $76.73 | $76.89 | +$0.26 | +0.34% | 2,214 | $76.79 | $76.73 $77.06 |