ALPS Active REIT ETF (REIT) Historical Stock Data

25.01 ↓0.04 (-0.14%)
As of June 20, 2024, 2:31pm EST.

Historical Data

In the past 30 trading days, REIT is down -0.21% a day on average. There have been 10 days where ALPS Active REIT ETF closed green and 20 days where REIT closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2125.0125.01↑$0.00 (0.00%)25.0125.0213.28K
2024-06-2025.2625.05↓$0.21 (-0.85%)24.9625.2619.07K
2024-06-1825.3125.43↑$0.12 (0.47%)25.2525.436.52K
2024-06-1725.2625.21↓$0.05 (-0.20%)25.0425.279.65K
2024-06-1425.2225.24↑$0.02 (0.08%)25.0525.242.96K
2024-06-1325.2425.21↓$0.04 (-0.14%)25.2125.242.43K
2024-06-1225.5525.20↓$0.35 (-1.37%)25.2025.575.08K
2024-06-1125.0624.93↓$0.13 (-0.52%)24.8225.068.41K
2024-06-1024.8024.94↑$0.14 (0.56%)24.8025.064.79K
2024-06-0725.2724.94↓$0.33 (-1.31%)24.7725.274.29K
2024-06-0625.0925.10↑$0.01 (0.05%)25.0325.103.11K
2024-06-0525.2125.09↓$0.12 (-0.49%)25.0625.211.83K
2024-06-0424.9725.14↑$0.17 (0.67%)24.9525.274.48K
2024-06-0325.0524.98↓$0.07 (-0.28%)24.9825.062.85K
2024-05-3124.6324.95↑$0.32 (1.30%)24.6324.952.46K
2024-05-3024.3024.53↑$0.23 (0.94%)24.3024.554.23K
2024-05-2924.2624.24↓$0.02 (-0.09%)24.1624.266.85K
2024-05-2824.6824.52↓$0.16 (-0.65%)24.5224.793.69K
2024-05-2424.7724.65↓$0.12 (-0.48%)24.6324.777.43K
2024-05-2325.2624.65↓$0.61 (-2.41%)24.6525.265.83K
2024-05-2225.3725.17↓$0.20 (-0.79%)25.1525.372.05K
2024-05-2125.4225.39↓$0.03 (-0.12%)25.2725.427K
2024-05-2025.4925.36↓$0.13 (-0.51%)25.3625.524.89K
2024-05-1725.5525.52↓$0.03 (-0.12%)25.4725.5913.86K
2024-05-1625.5325.48↓$0.05 (-0.20%)25.4825.565.68K
2024-05-1525.5025.49↓$0.01 (-0.04%)25.4925.598.45K
2024-05-1425.2925.26↓$0.03 (-0.12%)25.1725.294.54K
2024-05-1324.9925.05↑$0.06 (0.24%)24.9625.102.23K
2024-05-1025.1324.91↓$0.22 (-0.87%)24.9125.133.69K
2024-05-0924.7824.98↑$0.20 (0.81%)24.7824.986.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.