MARKET IS CLOSED
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%
RFCI — ALPS Dynamic Core Income ETF
NYSE ArcaALPS Dynamic Core Income ETF
$21.42
+0.04(+0.19%)
- O
- 21.40
- H
- 21.45
- L
- 21.39
- V
- 3.37K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.42
Period Return-3.75%
Period High$23.04
Period Low$21.24
Avg Daily Volume2.4K
Total Trading Days365
RFCI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.40 | $21.45 | $21.39 | $21.42 | +$0.04 | +0.19% | 3,371 | $21.44 | $21.39 $21.45 |
| Oct 5, 2026 | $21.37 | $21.39 | $21.31 | $21.38 | +$0.02 | +0.07% | 57,607 | $21.36 | $21.31 $21.39 |
| Oct 2, 2026 | $21.45 | $21.45 | $21.34 | $21.36 | $-0.03 | -0.12% | 3,808 | $21.36 | $21.34 $21.45 |
| Oct 1, 2026 | $21.27 | $21.40 | $21.24 | $21.39 | +$0.07 | +0.32% | 87,926 | $21.38 | $21.24 $21.40 |
| Sep 30, 2026 | $21.39 | $21.39 | $21.27 | $21.32 | $-0.07 | -0.33% | 13,275 | $21.31 | $21.27 $21.39 |
| Sep 29, 2026 | $21.40 | $21.40 | $21.33 | $21.39 | $-0.01 | -0.06% | 6,904 | $21.36 | $21.33 $21.40 |
| Sep 28, 2026 | $21.42 | $21.43 | $21.29 | $21.41 | $-0.08 | -0.37% | 7,694 | $21.38 | $21.29 $21.43 |
| Sep 25, 2026 | $21.46 | $21.49 | $21.40 | $21.49 | $-0.01 | -0.02% | 8,458 | $21.45 | $21.40 $21.49 |
| Sep 24, 2026 | $21.60 | $21.60 | $21.49 | $21.49 | $-0.10 | -0.46% | 1,231 | $21.54 | $21.49 $21.60 |
| Sep 23, 2026 | $21.65 | $21.65 | $21.53 | $21.59 | $-0.18 | -0.80% | 6,567 | $21.58 | $21.53 $21.65 |
| Sep 22, 2026 | $21.80 | $21.80 | $21.69 | $21.77 | +$0.03 | +0.11% | 3,958 | $21.75 | $21.69 $21.80 |
| Sep 21, 2026 | $21.74 | $21.75 | $21.61 | $21.74 | +$0.03 | +0.14% | 10,751 | $21.70 | $21.61 $21.75 |
| Sep 18, 2026 | $21.70 | $21.71 | $21.69 | $21.71 | $-0.05 | -0.25% | 7,420 | $21.70 | $21.69 $21.71 |
| Sep 17, 2026 | $21.75 | $21.77 | $21.72 | $21.76 | +$0.01 | +0.05% | 2,270 | $21.74 | $21.72 $21.77 |
| Sep 16, 2026 | $21.79 | $21.87 | $21.70 | $21.76 | +$0.02 | +0.09% | 4,698 | $21.81 | $21.70 $21.87 |
| Sep 15, 2026 | $21.72 | $21.74 | $21.71 | $21.74 | $-0.02 | -0.11% | 4,092 | $21.73 | $21.71 $21.74 |
| Sep 14, 2026 | $21.71 | $21.79 | $21.71 | $21.76 | +$0.00 | +0.02% | 1,927 | $21.77 | $21.71 $21.79 |
| Sep 11, 2026 | $21.81 | $21.81 | $21.74 | $21.75 | $-0.01 | -0.06% | 4,349 | $21.77 | $21.74 $21.81 |
| Sep 10, 2026 | $21.81 | $21.82 | $21.76 | $21.77 | $-0.15 | -0.68% | 4,638 | $21.77 | $21.76 $21.82 |
| Sep 9, 2026 | $21.95 | $21.95 | $21.92 | $21.92 | $-0.03 | -0.14% | 283 | $21.92 | $21.92 $21.95 |
| Sep 8, 2026 | $21.96 | $21.96 | $21.95 | $21.95 | $-0.02 | -0.09% | 135 | $21.96 | $21.95 $21.96 |
| Sep 4, 2026 | $22.02 | $22.02 | $21.97 | $21.97 | $-0.01 | -0.02% | 7,971 | $21.98 | $21.97 $22.02 |
| Sep 3, 2026 | $21.98 | $22.06 | $21.90 | $21.97 | +$0.04 | +0.18% | 6,656 | $21.95 | $21.90 $22.06 |
| Sep 2, 2026 | $21.94 | $21.94 | $21.89 | $21.93 | +$0.00 | +0.00% | 6,687 | $21.92 | $21.89 $21.94 |
| Sep 1, 2026 | $21.97 | $21.97 | $21.93 | $21.93 | $-0.05 | -0.23% | 201 | $21.96 | $21.93 $21.97 |
| Aug 31, 2026 | $21.96 | $21.98 | $21.96 | $21.98 | $-0.05 | -0.20% | 678 | $21.98 | $21.96 $21.98 |
| Aug 28, 2026 | $22.02 | $22.04 | $21.97 | $22.03 | $-0.03 | -0.14% | 3,779 | $22.01 | $21.97 $22.04 |
| Aug 27, 2026 | $22.07 | $22.07 | $22.01 | $22.05 | +$0.00 | +0.02% | 1,619 | $22.02 | $22.01 $22.07 |
| Aug 26, 2026 | $22.04 | $22.05 | $21.99 | $22.05 | $-0.02 | -0.11% | 2,823 | $22.03 | $21.99 $22.05 |
| Aug 25, 2026 | $22.05 | $22.07 | $22.03 | $22.07 | +$0.08 | +0.36% | 1,182 | $22.05 | $22.03 $22.07 |