ALPS Active REIT ETF (REIT) Historical Stock Data
26.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REIT is down -0.20% a day on average. There have been 13 days where ALPS Active REIT ETF closed green and 17 days where REIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.16 | 26.17 | ↑$0.02 (0.06%) | 26.12 | 26.20 | 5.83K |
| 2025-12-22 | 26.14 | 26.22 | ↑$0.08 (0.32%) | 26.08 | 26.26 | 5.75K |
| 2025-12-19 | 26.13 | 26.12 | ↓$0.00 (-0.01%) | 26.11 | 26.27 | 5.88K |
| 2025-12-18 | 26.26 | 26.20 | ↓$0.06 (-0.22%) | 26.17 | 26.37 | 9.81K |
| 2025-12-17 | 26.36 | 26.51 | ↑$0.15 (0.56%) | 26.36 | 26.53 | 3.18K |
| 2025-12-16 | 26.59 | 26.39 | ↓$0.20 (-0.77%) | 26.39 | 26.59 | 5.94K |
| 2025-12-15 | 26.54 | 26.63 | ↑$0.09 (0.34%) | 26.49 | 26.64 | 5.23K |
| 2025-12-12 | 26.55 | 26.42 | ↓$0.13 (-0.50%) | 26.35 | 26.63 | 3.91K |
| 2025-12-11 | 26.27 | 26.37 | ↑$0.10 (0.36%) | 26.27 | 26.42 | 6.40K |
| 2025-12-10 | 26.22 | 26.28 | ↑$0.06 (0.23%) | 26.22 | 26.41 | 5.99K |
| 2025-12-09 | 26.46 | 26.23 | ↓$0.23 (-0.86%) | 26.23 | 26.47 | 7.09K |
| 2025-12-08 | 26.62 | 26.34 | ↓$0.28 (-1.05%) | 26.34 | 26.63 | 5.83K |
| 2025-12-05 | 26.61 | 26.53 | ↓$0.08 (-0.31%) | 26.53 | 26.65 | 4.38K |
| 2025-12-04 | 26.74 | 26.50 | ↓$0.24 (-0.91%) | 26.50 | 26.74 | 4.58K |
| 2025-12-03 | 26.65 | 26.62 | ↓$0.03 (-0.12%) | 26.54 | 26.68 | 7.10K |
| 2025-12-02 | 26.78 | 26.61 | ↓$0.17 (-0.63%) | 26.54 | 26.78 | 8.12K |
| 2025-12-01 | 26.97 | 26.69 | ↓$0.28 (-1.02%) | 26.69 | 26.97 | 9.76K |
| 2025-11-28 | 26.82 | 26.98 | ↑$0.16 (0.59%) | 26.82 | 26.99 | 7.23K |
| 2025-11-26 | 26.70 | 26.87 | ↑$0.17 (0.65%) | 26.70 | 26.99 | 4.02K |
| 2025-11-25 | 26.56 | 26.70 | ↑$0.14 (0.53%) | 26.56 | 26.84 | 4.61K |
| 2025-11-24 | 26.54 | 26.56 | ↑$0.02 (0.07%) | 26.43 | 26.57 | 5.64K |
| 2025-11-21 | 26.32 | 26.50 | ↑$0.18 (0.69%) | 26.23 | 26.58 | 3.94K |
| 2025-11-20 | 26.52 | 26.17 | ↓$0.35 (-1.32%) | 26.17 | 26.52 | 5.63K |
| 2025-11-19 | 26.46 | 26.23 | ↓$0.23 (-0.86%) | 26.18 | 26.46 | 9.55K |
| 2025-11-18 | 26.37 | 26.46 | ↑$0.09 (0.34%) | 26.32 | 26.48 | 11.57K |
| 2025-11-17 | 26.51 | 26.40 | ↓$0.10 (-0.39%) | 26.36 | 26.60 | 3.66K |
| 2025-11-14 | 26.45 | 26.52 | ↑$0.07 (0.26%) | 26.40 | 26.53 | 2.60K |
| 2025-11-13 | 26.71 | 26.45 | ↓$0.26 (-0.98%) | 26.44 | 26.71 | 6.84K |
| 2025-11-12 | 26.97 | 26.72 | ↓$0.25 (-0.91%) | 26.72 | 26.97 | 13.69K |
| 2025-11-11 | 26.97 | 26.96 | ↓$0.02 (-0.06%) | 26.87 | 26.97 | 1.92K |
Create an account or log in to view more rows.
$REIT Very bullish action
$REIT death cross will complete today
$REIT This stock is the golden ticket.
$REIT you wanna be a successful trader close your trades green
$REIT the catalyst we need !
$REIT Like if you’re a bull
$REIT Silly Bears tricks are for kids
$REIT down hard at open
$REIT Buy the dip
$REIT bear trap