ALPS Active REIT ETF (REIT) Historical Stock Data

25.75 ↑0.17 (0.66%)
As of March 28, 2024, 11:51am EST.

Historical Data

In the past 30 trading days, REIT is down -0.15% a day on average. There have been 14 days where ALPS Active REIT ETF closed green and 16 days where REIT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2725.1125.58↑$0.47 (1.87%)25.1125.589.90K
2024-03-2625.0924.93↓$0.16 (-0.64%)24.9325.095.28K
2024-03-2525.3424.98↓$0.36 (-1.42%)24.9825.347.84K
2024-03-2225.7425.20↓$0.54 (-2.10%)25.1525.7411.22K
2024-03-2125.5825.50↓$0.08 (-0.31%)25.3625.588.55K
2024-03-2025.5325.55↑$0.02 (0.08%)25.2825.574.68K
2024-03-1925.4325.48↑$0.05 (0.20%)25.3725.484.21K
2024-03-1825.6325.43↓$0.20 (-0.78%)25.3825.634.33K
2024-03-1525.3725.38↑$0.01 (0.02%)25.2825.382.03K
2024-03-1425.8325.41↓$0.42 (-1.63%)25.2525.833.21K
2024-03-1325.9725.83↓$0.14 (-0.54%)25.8226.036.89K
2024-03-1226.0425.92↓$0.12 (-0.45%)25.7726.045.08K
2024-03-1126.1125.92↓$0.19 (-0.72%)25.8526.1113.10K
2024-03-0825.9026.06↑$0.16 (0.60%)25.9026.123.17K
2024-03-0725.9125.77↓$0.14 (-0.54%)25.6925.913.29K
2024-03-0625.9925.86↓$0.13 (-0.50%)25.6825.995.89K
2024-03-0526.0525.71↓$0.34 (-1.29%)25.6926.0512.21K
2024-03-0425.8425.97↑$0.13 (0.50%)25.7126.003.21K
2024-03-0125.2725.76↑$0.49 (1.93%)25.2725.762.79K
2024-02-2925.5225.54↑$0.02 (0.08%)25.4825.572.81K
2024-02-2825.1025.36↑$0.27 (1.06%)25.1025.563.71K
2024-02-2725.2225.22↑$0.00 (0.01%)25.2025.252.09K
2024-02-2625.4925.22↓$0.27 (-1.06%)25.1225.493.67K
2024-02-2325.5525.50↓$0.05 (-0.20%)25.5025.601.93K
2024-02-2225.5825.58↑$0.00 (0.00%)25.4625.601.10K
2024-02-2125.3425.57↑$0.23 (0.91%)25.3425.572.09K
2024-02-2025.2125.35↑$0.14 (0.56%)25.2125.436.30K
2024-02-1625.5125.37↓$0.14 (-0.55%)25.3725.512.47K
2024-02-1525.4325.58↑$0.15 (0.59%)25.3925.602.11K
2024-02-1425.1525.12↓$0.03 (-0.12%)24.8825.154.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.