Skip to main content
logo
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.38
+0.01 (0.02%)
At close: Dec 26, 2025, 4:00 PM EST
26.45
+0.07 (0.28%)
After-hours: Dec 26, 2025, 4:34 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202526.4326.4326.2926.3826.380.02%13,220
Dec 24, 202526.1826.3726.1826.3726.370.77%1,863
Dec 23, 202526.1626.2026.1226.1726.17-0.20%8,691
Dec 22, 202526.1426.2626.0826.2226.220.38%8,972
Dec 19, 202526.2026.2726.0926.1226.12-0.31%8,736
Dec 18, 202526.2626.3726.1526.2026.20-1.15%10,916
Dec 17, 202526.3626.5626.3626.5126.300.46%3,562
Dec 16, 202526.5926.5926.3926.3926.18-0.92%6,206
Dec 15, 202526.5426.6426.4926.6326.420.80%5,994
Dec 12, 202526.3926.6326.3526.4226.210.20%4,862
Dec 11, 202526.2726.4326.2726.3726.160.33%9,319
Dec 10, 202526.2226.4326.2226.2826.070.20%6,321
Dec 9, 202526.3726.4726.2326.2326.02-0.43%9,050
Dec 8, 202526.6226.6326.3426.3426.13-0.70%6,454
Dec 5, 202526.5826.6526.5126.5326.320.12%5,494
Dec 4, 202526.5626.7426.5026.5026.29-0.46%5,358
Dec 3, 202526.6526.6826.5426.6226.410.02%11,279
Dec 2, 202526.7826.7826.5426.6126.40-0.31%10,040
Dec 1, 202526.9726.9726.6926.6926.49-1.05%14,231
Nov 28, 202526.8526.9926.8226.9826.770.39%7,269
Nov 26, 202526.7027.0026.7026.8726.660.65%7,703
Nov 25, 202526.5626.8426.5626.7026.490.53%8,631
Nov 24, 202526.5426.5726.4326.5626.350.22%8,288
Nov 21, 202526.3226.6026.2326.5026.301.27%4,441
Nov 20, 202526.5226.5226.1726.1725.96-0.24%7,037
Nov 19, 202526.4626.4626.1826.2326.03-0.86%14,019
Nov 18, 202526.3726.5126.3226.4626.250.22%14,053
Nov 17, 202526.5726.6026.3626.4026.20-0.44%5,071
Nov 14, 202526.4526.5626.4026.5226.310.26%2,952
Nov 13, 202526.7126.7126.4326.4526.24-1.03%12,954
Nov 12, 202526.9726.9726.7326.7326.52-0.85%18,636
Nov 11, 202526.9726.9726.8726.9626.740.65%3,218
Nov 10, 202526.8026.8926.6026.7826.57-0.12%10,451
Nov 7, 202526.4426.8126.4426.8126.601.40%4,641
Nov 6, 202526.4626.5626.4026.4426.23-0.35%6,265
Nov 5, 202526.5326.6126.4126.5426.330.15%16,511
Nov 4, 202526.3926.5026.3626.5026.290.09%4,750
Nov 3, 202526.4126.4826.1526.4726.27-0.06%22,471
Oct 31, 202526.2426.5626.2426.4926.280.42%19,825
Oct 30, 202526.1526.4426.1526.3826.170.84%16,904
Oct 29, 202526.7026.9826.0426.1625.96-2.47%17,284
Oct 28, 202527.5327.5326.8226.8226.61-2.15%20,176
Oct 27, 202527.3227.4227.2527.4127.200.33%44,320
Oct 24, 202527.3027.4427.3027.3227.110.34%6,379
Oct 23, 202527.2027.2627.0227.2327.020.02%41,382
Oct 22, 202527.0727.2227.0727.2227.010.50%4,392
Oct 21, 202527.0727.1627.0227.0926.88-0.12%5,684
Oct 20, 202526.9127.1226.9127.1226.910.91%10,261
Oct 17, 202526.5826.8826.5826.8826.670.96%25,841
Oct 16, 202526.7126.8026.5826.6226.41-0.24%5,048