ALPS Active REIT ETF (REIT) Historical Stock Data
26.85 ↑0.38 (1.44%)
As of July 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REIT is down -0.01% a day on average. There have been 17 days where ALPS Active REIT ETF closed green and 13 days where REIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.61 | 26.85 | ↑$0.24 (0.90%) | 26.61 | 26.94 | 87K |
| 2024-07-25 | 26.70 | 26.47 | ↓$0.23 (-0.86%) | 26.45 | 26.92 | 6.83K |
| 2024-07-24 | 27.22 | 26.77 | ↓$0.45 (-1.65%) | 26.77 | 27.25 | 12.02K |
| 2024-07-23 | 27.22 | 27.23 | ↑$0.01 (0.04%) | 27.03 | 27.27 | 8.71K |
| 2024-07-22 | 26.92 | 27.17 | ↑$0.25 (0.93%) | 26.92 | 27.17 | 8.36K |
| 2024-07-19 | 26.93 | 26.83 | ↓$0.10 (-0.37%) | 26.69 | 26.93 | 12.34K |
| 2024-07-18 | 26.92 | 27.00 | ↑$0.08 (0.30%) | 26.91 | 27.27 | 21.11K |
| 2024-07-17 | 26.85 | 27.03 | ↑$0.18 (0.67%) | 26.85 | 27.14 | 7.68K |
| 2024-07-16 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.60 | 26.86 | 4K |
| 2024-07-15 | 26.61 | 26.54 | ↓$0.07 (-0.26%) | 26.35 | 26.61 | 8.73K |
| 2024-07-12 | 26.21 | 26.33 | ↑$0.12 (0.46%) | 26.21 | 26.46 | 12.51K |
| 2024-07-11 | 25.99 | 26.17 | ↑$0.18 (0.69%) | 25.99 | 26.19 | 12.96K |
| 2024-07-10 | 25.66 | 25.57 | ↓$0.09 (-0.36%) | 25.40 | 25.66 | 3.62K |
| 2024-07-09 | 25.31 | 25.38 | ↑$0.07 (0.28%) | 25.31 | 25.43 | 11.92K |
| 2024-07-08 | 25.39 | 25.31 | ↓$0.08 (-0.32%) | 25.27 | 25.40 | 5.96K |
| 2024-07-05 | 25.38 | 25.33 | ↓$0.05 (-0.20%) | 25.25 | 25.38 | 9.46K |
| 2024-07-03 | 25.39 | 25.30 | ↓$0.09 (-0.35%) | 25.24 | 25.43 | 1.98K |
| 2024-07-02 | 25.06 | 25.29 | ↑$0.23 (0.92%) | 25.06 | 25.36 | 9.43K |
| 2024-07-01 | 25.60 | 25.21 | ↓$0.39 (-1.52%) | 25.05 | 25.60 | 3.14K |
| 2024-06-28 | 25.34 | 25.43 | ↑$0.09 (0.35%) | 25.20 | 25.43 | 7.71K |
| 2024-06-27 | 24.92 | 25.08 | ↑$0.16 (0.63%) | 24.92 | 25.08 | 2.97K |
| 2024-06-26 | 24.81 | 24.93 | ↑$0.12 (0.48%) | 24.81 | 24.96 | 5.62K |
| 2024-06-25 | 25.20 | 25.00 | ↓$0.20 (-0.79%) | 24.89 | 25.20 | 5.15K |
| 2024-06-24 | 25.17 | 25.29 | ↑$0.12 (0.49%) | 25.09 | 25.45 | 3.10K |
| 2024-06-21 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.02 | 13.28K |
| 2024-06-20 | 25.26 | 25.05 | ↓$0.21 (-0.85%) | 24.96 | 25.26 | 19.07K |
| 2024-06-18 | 25.31 | 25.43 | ↑$0.12 (0.47%) | 25.25 | 25.43 | 6.52K |
| 2024-06-17 | 25.26 | 25.21 | ↓$0.05 (-0.20%) | 25.04 | 25.27 | 9.65K |
| 2024-06-14 | 25.22 | 25.24 | ↑$0.02 (0.08%) | 25.05 | 25.24 | 2.96K |
| 2024-06-13 | 25.24 | 25.21 | ↓$0.04 (-0.14%) | 25.21 | 25.24 | 2.43K |
Create an account or log in to view more rows.
$REIT I think I like this stock more everyday
$REIT This is just getting warmed up.
$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.