ALPS Active REIT ETF (REIT) Historical Stock Data
26.97 ↑0.37 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REIT is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 26.73 | 26.97 | ↑$0.24 (0.90%) | 26.73 | 26.97 | 4.17K |
| 2025-05-15 | 26.20 | 26.60 | ↑$0.40 (1.53%) | 26.20 | 26.62 | 6.64K |
| 2025-05-14 | 26.22 | 26.24 | ↑$0.02 (0.08%) | 26.18 | 26.27 | 11.47K |
| 2025-05-13 | 26.75 | 26.48 | ↓$0.27 (-1.01%) | 26.37 | 26.75 | 12.34K |
| 2025-05-12 | 26.91 | 26.79 | ↓$0.12 (-0.45%) | 26.66 | 26.91 | 11.65K |
| 2025-05-09 | 26.38 | 26.52 | ↑$0.14 (0.53%) | 26.35 | 26.54 | 4.87K |
| 2025-05-08 | 26.71 | 26.45 | ↓$0.26 (-0.97%) | 26.33 | 26.71 | 6.61K |
| 2025-05-07 | 26.62 | 26.55 | ↓$0.07 (-0.27%) | 26.55 | 26.72 | 5.98K |
| 2025-05-06 | 26.68 | 26.48 | ↓$0.20 (-0.75%) | 26.48 | 26.68 | 11.04K |
| 2025-05-05 | 26.78 | 26.70 | ↓$0.08 (-0.30%) | 26.58 | 26.83 | 6.68K |
| 2025-05-02 | 26.60 | 26.78 | ↑$0.18 (0.69%) | 26.60 | 26.84 | 5.38K |
| 2025-05-01 | 26.62 | 26.44 | ↓$0.18 (-0.68%) | 26.39 | 26.62 | 32.95K |
| 2025-04-30 | 26.26 | 26.46 | ↑$0.20 (0.76%) | 25.93 | 26.46 | 5.85K |
| 2025-04-29 | 26.42 | 26.30 | ↓$0.12 (-0.45%) | 26.21 | 26.42 | 6.02K |
| 2025-04-28 | 26.08 | 26.30 | ↑$0.22 (0.84%) | 26.06 | 26.34 | 16.27K |
| 2025-04-25 | 26.23 | 26.13 | ↓$0.10 (-0.38%) | 25.98 | 26.23 | 19.03K |
| 2025-04-24 | 26.09 | 26.16 | ↑$0.07 (0.27%) | 26.03 | 26.20 | 3.08K |
| 2025-04-23 | 26.53 | 26.07 | ↓$0.46 (-1.73%) | 25.94 | 26.81 | 6.21K |
| 2025-04-22 | 25.83 | 25.99 | ↑$0.16 (0.62%) | 25.75 | 26.03 | 4.22K |
| 2025-04-21 | 26.03 | 25.55 | ↓$0.48 (-1.84%) | 25.24 | 26.03 | 11.24K |
| 2025-04-17 | 26.00 | 26.05 | ↑$0.05 (0.19%) | 25.79 | 26.17 | 13.80K |
| 2025-04-16 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.56 | 25.90 | 16.17K |
| 2025-04-15 | 25.65 | 25.69 | ↑$0.04 (0.16%) | 25.64 | 25.78 | 27.13K |
| 2025-04-14 | 25.50 | 25.66 | ↑$0.16 (0.63%) | 25.39 | 25.66 | 12.47K |
| 2025-04-11 | 24.51 | 25.19 | ↑$0.68 (2.77%) | 24.49 | 25.19 | 6.32K |
| 2025-04-10 | 25.42 | 24.88 | ↓$0.54 (-2.12%) | 24.43 | 25.42 | 6.03K |
| 2025-04-09 | 23.85 | 25.42 | ↑$1.57 (6.58%) | 23.40 | 25.42 | 17.29K |
| 2025-04-08 | 25.23 | 24.01 | ↓$1.22 (-4.84%) | 24.00 | 25.64 | 17.35K |
| 2025-04-07 | 24.85 | 24.61 | ↓$0.24 (-0.97%) | 24.08 | 25.07 | 37.07K |
| 2025-04-04 | 26.32 | 25.37 | ↓$0.95 (-3.61%) | 25.29 | 26.32 | 21.64K |
Create an account or log in to view more rows.
$REIT Like if you’re a bull
$REIT Silly Bears tricks are for kids
$REIT down hard at open
$REIT Buy the dip
$REIT bear trap
$REIT Pack it up boys.
$REIT Chill out and chill some more. It's all temporary.
$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