Skip to main content
logo
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
27.77
+0.40 (1.46%)
At close: Feb 6, 2026, 4:00 PM EST
28.00
+0.23 (0.83%)
After-hours: Feb 6, 2026, 7:12 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202627.4927.7927.4927.7727.771.46%16,091
Feb 5, 202627.1127.3927.1127.3727.370.64%4,998
Feb 4, 202626.9027.3126.9027.2027.201.46%6,838
Feb 3, 202626.7226.8126.6026.8126.810.34%3,735
Feb 2, 202626.9226.9926.7126.7126.71-0.86%7,143
Jan 30, 202626.7226.9826.6926.9526.950.39%10,680
Jan 29, 202626.5326.8726.5326.8426.841.53%5,636
Jan 28, 202626.6026.7526.4426.4426.44-0.93%10,816
Jan 27, 202626.6626.7026.5826.6926.690.05%11,051
Jan 26, 202626.7026.7426.6426.6726.67-0.15%6,817
Jan 23, 202626.5926.7626.5426.7126.710.31%7,180
Jan 22, 202626.9626.9726.6326.6326.63-1.23%6,946
Jan 21, 202627.1227.1226.8726.9626.960.10%6,970
Jan 20, 202627.1427.2126.9026.9326.93-1.39%11,086
Jan 16, 202627.0627.3626.9527.3127.311.22%6,169
Jan 15, 202626.9227.1526.9226.9926.990.42%55,036
Jan 14, 202626.6726.8926.6726.8726.870.68%6,330
Jan 13, 202626.5426.7026.4226.6926.690.41%8,967
Jan 12, 202626.5626.8026.5226.5826.580.08%6,998
Jan 9, 202626.6526.6626.5626.5626.560.25%4,127
Jan 8, 202626.1526.6626.1426.4926.490.84%7,977
Jan 7, 202626.5726.6126.2526.2726.27-0.88%12,076
Jan 6, 202626.3326.5326.3326.5026.500.70%11,563
Jan 5, 202626.2626.4126.0726.3226.320.08%13,676
Jan 2, 202626.2326.3626.0626.3026.300.10%12,451
Dec 31, 202526.5026.5026.2326.2726.27-0.76%11,256
Dec 30, 202526.4126.4726.3826.4726.470.25%5,101
Dec 29, 202526.3626.4826.3626.4126.410.12%9,545
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