ALPS Active REIT ETF (REIT) Historical Stock Data
25.51 ↓0.95 (-3.59%)
As of January 25, 2023, 10:34am EST.
Historical Data
In the past 30 trading days, REIT is up 0.00% a day on average. There have been 15 days where ALPS Active REIT ETF closed green and 15 days where REIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 26.63 | 26.46 | ↓$0.17 (-0.64%) | 26.37 | 26.63 | 4.67K |
| 2023-02-03 | 26.91 | 26.55 | ↓$0.36 (-1.34%) | 26.43 | 26.91 | 4.51K |
| 2023-02-02 | 26.82 | 27.01 | ↑$0.19 (0.71%) | 26.71 | 27.19 | 2.75K |
| 2023-02-01 | 26.32 | 26.44 | ↑$0.12 (0.46%) | 26.04 | 26.55 | 4.48K |
| 2023-01-31 | 25.97 | 26.32 | ↑$0.35 (1.35%) | 25.97 | 26.32 | 4.97K |
| 2023-01-30 | 26.10 | 25.80 | ↓$0.30 (-1.16%) | 25.80 | 26.10 | 2.42K |
| 2023-01-27 | 25.90 | 26.12 | ↑$0.22 (0.87%) | 25.82 | 26.20 | 1.87K |
| 2023-01-26 | 25.81 | 25.78 | ↓$0.03 (-0.11%) | 25.69 | 25.81 | 1.72K |
| 2023-01-25 | 25.35 | 25.57 | ↑$0.22 (0.86%) | 25.35 | 25.57 | 2.13K |
| 2023-01-24 | 25.50 | 25.63 | ↑$0.13 (0.50%) | 25.15 | 25.63 | 3.75K |
| 2023-01-23 | 25.39 | 25.50 | ↑$0.11 (0.43%) | 25.15 | 25.52 | 2.78K |
| 2023-01-20 | 25.06 | 25.22 | ↑$0.16 (0.65%) | 24.91 | 25.25 | 9.51K |
| 2023-01-19 | 24.77 | 24.95 | ↑$0.18 (0.73%) | 24.77 | 25.00 | 3.65K |
| 2023-01-18 | 25.59 | 25.03 | ↓$0.56 (-2.18%) | 24.97 | 25.59 | 5.07K |
| 2023-01-17 | 25.39 | 25.33 | ↓$0.06 (-0.24%) | 25.33 | 25.39 | 5.65K |
| 2023-01-13 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.10 | 25.25 | 3.62K |
| 2023-01-12 | 25.08 | 25.30 | ↑$0.22 (0.88%) | 25.08 | 25.35 | 1.59K |
| 2023-01-11 | 24.86 | 25.08 | ↑$0.22 (0.88%) | 24.37 | 25.10 | 3.61K |
| 2023-01-10 | 24.19 | 24.16 | ↓$0.03 (-0.13%) | 24.05 | 24.19 | 1.58K |
| 2023-01-09 | 24.16 | 24.13 | ↓$0.03 (-0.12%) | 24.08 | 24.35 | 2.60K |
| 2023-01-06 | 23.71 | 24.16 | ↑$0.45 (1.90%) | 23.71 | 24.16 | 1.30K |
| 2023-01-05 | 24.20 | 23.64 | ↓$0.56 (-2.31%) | 23.58 | 24.20 | 1.21K |
| 2023-01-04 | 24.40 | 24.25 | ↓$0.15 (-0.61%) | 23.82 | 24.40 | 1.74K |
| 2023-01-03 | 24.10 | 23.80 | ↓$0.30 (-1.25%) | 23.65 | 24.10 | 3.19K |
| 2022-12-30 | 23.95 | 23.88 | ↓$0.07 (-0.29%) | 23.76 | 23.95 | 3.37K |
| 2022-12-29 | 23.66 | 23.95 | ↑$0.29 (1.24%) | 23.66 | 24.00 | 1.97K |
| 2022-12-28 | 23.79 | 23.48 | ↓$0.31 (-1.32%) | 23.48 | 24.09 | 2.50K |
| 2022-12-27 | 24.08 | 23.92 | ↓$0.16 (-0.68%) | 23.27 | 24.08 | 20.96K |
| 2022-12-23 | 23.75 | 23.91 | ↑$0.16 (0.68%) | 23.75 | 23.91 | 2.24K |
| 2022-12-22 | 23.58 | 23.68 | ↑$0.10 (0.43%) | 23.55 | 23.68 | 2.35K |
Create an account or log in to view more rows.
$REIT called it
$REIT shaking weak hands that’s all
$REIT had to buy calls
$REIT back to business
$REIT wow
looking like it’s going to be a monster day!
$REIT in it to win it
$REIT green is good
$REIT NOT SELLING.
$REIT see you on the moon
$REIT check out the one month chart.
Perfect bull flag.