ALPS Active Equity Opportunity ETF (RFFC)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

54.97

+0.11

(+0.20%)

A partir del 12:08PM EDT. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	54.88	54.97	54.87	54.97	54.97	1,172
03 jul 2024	54.86	54.86	54.86	54.86	54.86	100
02 jul 2024	54.13	54.58	54.13	54.58	54.58	300
01 jul 2024	54.28	54.28	54.28	54.28	54.28	200
28 jun 2024	54.55	54.56	54.27	54.27	54.27	400
27 jun 2024	54.32	54.48	54.32	54.45	54.45	1,500
26 jun 2024	54.43	54.43	54.43	54.43	54.43	100
25 jun 2024	54.22	54.29	54.22	54.29	54.29	600
24 jun 2024	54.18	54.18	54.18	54.18	54.18	200
21 jun 2024	54.20	54.22	54.17	54.17	54.17	1,400
20 jun 2024	54.25	54.29	54.22	54.25	54.25	1,900
20 jun 2024	0.167 Dividendo
18 jun 2024	54.49	54.49	54.49	54.49	54.32	100
17 jun 2024	54.28	54.28	54.28	54.28	54.12	200
14 jun 2024	53.88	53.88	53.88	53.88	53.72	600
13 jun 2024	53.93	53.93	53.93	53.93	53.77	100
12 jun 2024	54.15	54.15	53.97	53.97	53.80	2,700
11 jun 2024	53.54	53.54	53.54	53.54	53.38	100
10 jun 2024	53.36	53.56	53.36	53.56	53.39	1,600
07 jun 2024	53.61	53.61	53.42	53.42	53.26	1,200
06 jun 2024	53.50	53.52	53.50	53.50	53.34	1,200
05 jun 2024	53.58	53.58	53.58	53.58	53.41	100
04 jun 2024	53.05	53.05	53.05	53.05	52.89	100
03 jun 2024	53.11	53.11	52.91	52.91	52.75	2,400
31 may 2024	52.37	52.92	52.37	52.92	52.76	300
30 may 2024	52.48	52.48	52.48	52.48	52.32	200
29 may 2024	52.79	52.79	52.72	52.72	52.56	400
28 may 2024	53.20	53.20	53.20	53.20	53.03	100
24 may 2024	53.09	53.17	53.09	53.17	53.01	200
23 may 2024	53.17	53.19	52.80	52.80	52.64	300
22 may 2024	53.30	53.30	53.07	53.07	52.91	1,100
21 may 2024	53.38	53.38	53.38	53.38	53.22	100
20 may 2024	53.48	53.48	53.27	53.27	53.11	200
17 may 2024	53.20	53.26	53.20	53.26	53.10	100
16 may 2024	53.21	53.21	53.21	53.21	53.05	100
15 may 2024	53.29	53.37	53.29	53.37	53.20	100
14 may 2024	52.58	52.83	52.58	52.83	52.67	400
13 may 2024	52.74	52.74	52.58	52.58	52.42	300
10 may 2024	52.63	52.72	52.63	52.72	52.56	300
09 may 2024	52.30	52.43	52.30	52.43	52.27	600
08 may 2024	51.83	52.10	51.83	52.10	51.94	400
07 may 2024	52.13	52.13	52.06	52.06	51.90	2,300
06 may 2024	51.72	51.91	51.72	51.91	51.75	100
03 may 2024	51.52	51.52	51.46	51.46	51.30	300
02 may 2024	50.88	50.88	50.88	50.88	50.73	200
01 may 2024	50.53	50.71	50.53	50.58	50.42	800
30 abr 2024	50.73	50.73	50.73	50.73	50.58	100
29 abr 2024	51.43	51.43	51.43	51.43	51.28	200
26 abr 2024	51.41	51.41	51.41	51.41	51.25	100
25 abr 2024	50.56	51.04	50.56	51.04	50.88	1,600
24 abr 2024	51.37	51.37	51.37	51.37	51.21	100
23 abr 2024	51.33	51.44	51.33	51.36	51.20	600
22 abr 2024	50.57	50.85	50.57	50.79	50.64	1,600
19 abr 2024	50.60	50.63	50.44	50.44	50.29	300
18 abr 2024	50.65	50.65	50.65	50.65	50.49	100
17 abr 2024	50.80	50.80	50.80	50.80	50.65	100
16 abr 2024	51.03	51.14	51.03	51.07	50.91	300
15 abr 2024	51.77	51.77	51.13	51.13	50.97	200
12 abr 2024	51.77	51.82	51.54	51.54	51.39	900
11 abr 2024	52.40	52.40	52.40	52.40	52.24	100
10 abr 2024	52.11	52.11	52.11	52.11	51.95	100
09 abr 2024	52.50	52.50	52.50	52.50	52.34	100
08 abr 2024	52.58	52.58	52.49	52.49	52.33	400
05 abr 2024	52.55	52.55	52.55	52.55	52.38	200
04 abr 2024	52.86	52.96	52.02	52.02	51.86	2,000
03 abr 2024	52.53	52.55	52.53	52.55	52.39	300
02 abr 2024	52.44	52.44	52.44	52.44	52.28	100
01 abr 2024	52.74	52.74	52.63	52.74	52.57	500
28 mar 2024	52.88	52.88	52.88	52.88	52.71	200
27 mar 2024	52.75	52.75	52.75	52.75	52.59	100
26 mar 2024	52.45	52.45	52.45	52.45	52.29	300
25 mar 2024	52.69	52.69	52.63	52.63	52.47	700
22 mar 2024	52.88	52.88	52.88	52.88	52.72	200
21 mar 2024	53.04	53.04	52.97	53.00	52.84	4,500
21 mar 2024	0.181 Dividendo
20 mar 2024	52.59	52.83	52.59	52.83	52.49	500
19 mar 2024	52.15	52.43	52.15	52.43	52.09	700
18 mar 2024	52.14	52.24	52.07	52.07	51.73	1,100
15 mar 2024	51.73	51.84	51.73	51.75	51.41	4,500
14 mar 2024	52.37	52.38	51.94	52.06	51.72	2,100
13 mar 2024	52.23	52.35	52.22	52.22	51.88	1,800
12 mar 2024	51.67	52.30	51.67	52.30	51.96	1,200
11 mar 2024	51.53	51.63	51.37	51.63	51.30	1,200
08 mar 2024	51.80	51.80	51.80	51.80	51.47	-
07 mar 2024	52.17	52.17	52.12	52.12	51.78	200
06 mar 2024	51.64	51.68	51.51	51.54	51.21	4,700
05 mar 2024	51.26	51.26	51.17	51.17	50.84	400
04 mar 2024	51.55	51.55	51.55	51.55	51.22	100
01 mar 2024	51.28	51.57	51.28	51.53	51.20	600
29 feb 2024	51.00	51.09	51.00	51.09	50.76	900
28 feb 2024	50.81	50.83	50.81	50.81	50.48	1,300
27 feb 2024	50.93	50.93	50.93	50.93	50.60	100
26 feb 2024	50.90	50.93	50.90	50.92	50.59	1,000
23 feb 2024	51.01	51.02	50.98	51.02	50.69	1,300
22 feb 2024	50.89	50.89	50.83	50.83	50.50	1,800
21 feb 2024	49.83	49.83	49.82	49.82	49.50	1,400
20 feb 2024	49.74	49.75	49.69	49.69	49.36	700
16 feb 2024	50.23	50.23	49.99	49.99	49.67	2,100
15 feb 2024	49.96	50.22	49.96	50.19	49.87	32,400
14 feb 2024	49.63	49.93	49.63	49.93	49.60	52,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,560.39+23.37(+0.42%)

Dow Jones39,311.62+3.62(+0.01%)

Nasdaq18,337.37+149.07(+0.82%)

Russell 20002,023.55-13.08(-0.64%)

Petróleo83.52-0.36(-0.43%)

Oro2,394.40+25.00(+1.06%)

ALPS Active Equity Opportunity ETF (RFFC)

S&P 500
5,560.39
+23.37(+0.42%)

Dow Jones
39,311.62
+3.62(+0.01%)

Nasdaq
18,337.37
+149.07(+0.82%)

Russell 2000
2,023.55
-13.08(-0.64%)

Petróleo
83.52
-0.36(-0.43%)

Oro
2,394.40
+25.00(+1.06%)