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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.83 | 25.41 | ↓$0.42 (-1.63%) | 25.25 | 25.83 | 3.21K |
2024-03-13 | 25.97 | 25.83 | ↓$0.14 (-0.54%) | 25.82 | 26.03 | 6.89K |
2024-03-12 | 26.04 | 25.92 | ↓$0.12 (-0.45%) | 25.77 | 26.04 | 5.08K |
2024-03-11 | 26.11 | 25.92 | ↓$0.19 (-0.72%) | 25.85 | 26.11 | 13.10K |
2024-03-08 | 25.90 | 26.06 | ↑$0.16 (0.60%) | 25.90 | 26.12 | 3.17K |
2024-03-07 | 25.91 | 25.77 | ↓$0.14 (-0.54%) | 25.69 | 25.91 | 3.29K |
2024-03-06 | 25.99 | 25.86 | ↓$0.13 (-0.50%) | 25.68 | 25.99 | 5.89K |
2024-03-05 | 26.05 | 25.71 | ↓$0.34 (-1.29%) | 25.69 | 26.05 | 12.21K |
2024-03-04 | 25.84 | 25.97 | ↑$0.13 (0.50%) | 25.71 | 26.00 | 3.21K |
2024-03-01 | 25.27 | 25.76 | ↑$0.49 (1.93%) | 25.27 | 25.76 | 2.79K |
2024-02-29 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.48 | 25.57 | 2.81K |
2024-02-28 | 25.10 | 25.36 | ↑$0.27 (1.06%) | 25.10 | 25.56 | 3.71K |
2024-02-27 | 25.22 | 25.22 | ↑$0.00 (0.01%) | 25.20 | 25.25 | 2.09K |
2024-02-26 | 25.49 | 25.22 | ↓$0.27 (-1.06%) | 25.12 | 25.49 | 3.67K |
2024-02-23 | 25.55 | 25.50 | ↓$0.05 (-0.20%) | 25.50 | 25.60 | 1.93K |
2024-02-22 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.46 | 25.60 | 1.10K |
2024-02-21 | 25.34 | 25.57 | ↑$0.23 (0.91%) | 25.34 | 25.57 | 2.09K |
2024-02-20 | 25.21 | 25.35 | ↑$0.14 (0.56%) | 25.21 | 25.43 | 6.30K |
2024-02-16 | 25.51 | 25.37 | ↓$0.14 (-0.55%) | 25.37 | 25.51 | 2.47K |
2024-02-15 | 25.43 | 25.58 | ↑$0.15 (0.59%) | 25.39 | 25.60 | 2.11K |
2024-02-14 | 25.15 | 25.12 | ↓$0.03 (-0.12%) | 24.88 | 25.15 | 4.04K |
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