ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.76
-0.21 (-0.78%)
Jun 13, 2025, 12:38 PM - Market open

REIT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 26, 2021Jun 12, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0026.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202526.7826.7826.7226.76--0.78%1,759
Jun 12, 202526.8426.9726.8326.9726.970.15%2,011
Jun 11, 202527.1027.1926.9226.9326.93-0.63%8,886
Jun 10, 202527.0527.1027.0127.1027.100.63%6,237
Jun 9, 202526.8827.0526.7826.9326.930.19%7,929
Jun 6, 202526.8026.8826.6826.8826.880.94%2,111
Jun 5, 202526.7226.7926.6326.6326.63-0.45%4,643
Jun 4, 202526.6826.8226.5526.7526.75-7,694
Jun 3, 202526.8426.8426.6226.7526.75-0.37%22,254
Jun 2, 202526.7426.8526.5226.8526.850.26%44,601
May 30, 202526.6326.7826.5926.7826.780.11%7,459
May 29, 202526.4726.7626.4726.7526.751.10%3,247
May 28, 202526.4526.4626.3626.4626.46-0.26%3,721
May 27, 202526.5726.5726.2526.5326.531.69%24,774
May 23, 202526.1026.1225.9626.0926.09-0.08%3,936
May 22, 202526.1726.1925.9326.1126.11-0.31%7,478
May 21, 202526.6126.6126.1326.1926.19-2.39%11,505
May 20, 202526.8526.8526.7426.8326.83-0.52%6,126
May 19, 202526.9626.9726.7426.9726.97-13,943
May 16, 202526.7326.9726.7326.9726.971.39%4,224
May 15, 202526.2026.6426.2026.6026.601.37%7,028
May 14, 202526.4726.4726.1226.2426.24-0.91%11,526
May 13, 202526.7526.7526.3726.4826.48-1.16%12,363
May 12, 202526.9126.9126.6626.7926.791.02%11,683
May 9, 202526.3826.5426.3526.5226.520.26%4,914
May 8, 202526.7126.7126.3326.4526.45-0.38%6,648
May 7, 202526.6226.7226.5526.5526.550.15%6,241
May 6, 202526.6826.6826.4826.5126.51-0.71%11,050
May 5, 202526.7826.8326.5826.7026.70-0.30%6,757
May 2, 202526.6026.8426.6026.7826.781.29%5,425
May 1, 202526.6226.6226.3526.4426.44-0.08%35,588
Apr 30, 202526.2626.4625.9326.4626.460.61%6,013
Apr 29, 202526.4226.4226.2126.3026.30-6,080
Apr 28, 202526.0826.3426.0626.3026.300.65%16,811
Apr 25, 202526.2326.2325.9826.1326.13-0.11%19,033
Apr 24, 202526.0926.2026.0326.1626.160.35%3,083
Apr 23, 202526.5326.8125.9226.0726.070.31%6,427
Apr 22, 202525.8326.0325.7525.9925.991.72%4,279
Apr 21, 202526.0326.0925.2125.5525.55-1.92%11,250
Apr 17, 202526.0026.1825.7926.0526.051.40%13,907
Apr 16, 202525.6925.9025.5625.6925.69-16,174
Apr 15, 202525.6525.7825.6425.6925.690.12%27,307
Apr 14, 202525.5725.6625.3925.6625.661.87%12,398
Apr 11, 202524.8725.1924.4925.1925.191.25%6,362
Apr 10, 202525.4225.4224.4324.8824.88-2.12%6,093
Apr 9, 202523.8525.4223.4025.4225.425.87%17,337
Apr 8, 202525.2325.6423.8024.0124.01-2.44%17,397
Apr 7, 202524.8525.0724.0824.6124.61-3.00%37,112
Apr 4, 202526.3226.3225.2925.3725.37-4.01%21,474
Apr 3, 202527.4427.4426.3526.4326.43-3.68%15,196