ALPS Active REIT ETF (REIT) Historical Stock Data
24.10 ↑0.02 (0.08%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REIT is down -0.39% a day on average. There have been 10 days where ALPS Active REIT ETF closed green and 20 days where REIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.25 | 24.10 | ↓$0.15 (-0.62%) | 24.10 | 24.25 | 3.24K |
| 2024-04-25 | 24.29 | 24.08 | ↓$0.21 (-0.86%) | 23.96 | 24.29 | 5.96K |
| 2024-04-24 | 24.29 | 24.24 | ↓$0.05 (-0.21%) | 24.17 | 24.29 | 4.95K |
| 2024-04-23 | 24.06 | 24.26 | ↑$0.19 (0.81%) | 24.06 | 24.26 | 5.53K |
| 2024-04-22 | 24.13 | 24.04 | ↓$0.09 (-0.37%) | 23.82 | 24.13 | 7.22K |
| 2024-04-19 | 24.07 | 23.84 | ↓$0.23 (-0.96%) | 23.78 | 24.07 | 3.04K |
| 2024-04-18 | 23.72 | 23.65 | ↓$0.07 (-0.30%) | 23.61 | 23.72 | 1.90K |
| 2024-04-17 | 23.72 | 23.76 | ↑$0.05 (0.19%) | 23.70 | 23.81 | 1.99K |
| 2024-04-16 | 23.94 | 23.86 | ↓$0.08 (-0.33%) | 23.75 | 24.00 | 5.51K |
| 2024-04-15 | 24.85 | 24.14 | ↓$0.71 (-2.86%) | 24.04 | 24.85 | 6.12K |
| 2024-04-12 | 24.63 | 24.52 | ↓$0.11 (-0.45%) | 24.42 | 24.63 | 5.51K |
| 2024-04-11 | 25.04 | 24.81 | ↓$0.23 (-0.92%) | 24.60 | 25.04 | 5.54K |
| 2024-04-10 | 25.35 | 24.75 | ↓$0.60 (-2.37%) | 24.63 | 25.35 | 7.74K |
| 2024-04-09 | 25.47 | 25.67 | ↑$0.20 (0.79%) | 25.47 | 25.67 | 2.53K |
| 2024-04-08 | 25.15 | 25.37 | ↑$0.22 (0.87%) | 25.14 | 25.37 | 3.01K |
| 2024-04-05 | 24.79 | 25.02 | ↑$0.23 (0.93%) | 24.77 | 25.02 | 7.16K |
| 2024-04-04 | 25.11 | 24.86 | ↓$0.25 (-1.00%) | 24.84 | 25.27 | 4.85K |
| 2024-04-03 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.94 | 25.00 | 2.24K |
| 2024-04-02 | 25.04 | 25.02 | ↓$0.02 (-0.08%) | 24.93 | 25.04 | 5.34K |
| 2024-04-01 | 25.81 | 25.34 | ↓$0.47 (-1.82%) | 25.34 | 25.81 | 4.90K |
| 2024-03-28 | 25.59 | 25.81 | ↑$0.22 (0.86%) | 25.59 | 25.81 | 5.84K |
| 2024-03-27 | 25.11 | 25.58 | ↑$0.47 (1.87%) | 25.11 | 25.58 | 9.90K |
| 2024-03-26 | 25.09 | 24.93 | ↓$0.16 (-0.64%) | 24.93 | 25.09 | 5.28K |
| 2024-03-25 | 25.34 | 24.98 | ↓$0.36 (-1.42%) | 24.98 | 25.34 | 7.84K |
| 2024-03-22 | 25.74 | 25.20 | ↓$0.54 (-2.10%) | 25.15 | 25.74 | 11.22K |
| 2024-03-21 | 25.58 | 25.50 | ↓$0.08 (-0.31%) | 25.36 | 25.58 | 8.55K |
| 2024-03-20 | 25.53 | 25.55 | ↑$0.02 (0.08%) | 25.28 | 25.57 | 4.68K |
| 2024-03-19 | 25.43 | 25.48 | ↑$0.05 (0.20%) | 25.37 | 25.48 | 4.21K |
| 2024-03-18 | 25.63 | 25.43 | ↓$0.20 (-0.78%) | 25.38 | 25.63 | 4.33K |
| 2024-03-15 | 25.37 | 25.38 | ↑$0.01 (0.02%) | 25.28 | 25.38 | 2.03K |
Create an account or log in to view more rows.
$REIT day trade is ok to buy here but sell later
$REIT Starting a small position
$REIT Holding Pattern
$REIT ugh oh
we heatin back up
$REIT good times
$REIT Don't like that...
$REIT we need to get moving
$REIT buy the dip.
$REIT called it
$REIT shaking weak hands that’s all