ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.52
+0.07 (0.26%)
At close: Nov 14, 2025, 4:00 PM EST
26.52
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.45 | 26.52 | 26.40 | 26.56 | - | 0.42% | 1,808 |
| Nov 13, 2025 | 26.71 | 26.71 | 26.43 | 26.45 | 26.45 | -1.03% | 12,954 |
| Nov 12, 2025 | 26.97 | 26.97 | 26.73 | 26.73 | 26.73 | -0.85% | 18,636 |
| Nov 11, 2025 | 26.97 | 26.97 | 26.87 | 26.96 | 26.96 | 0.65% | 3,218 |
| Nov 10, 2025 | 26.80 | 26.89 | 26.60 | 26.78 | 26.78 | -0.12% | 10,451 |
| Nov 7, 2025 | 26.44 | 26.81 | 26.44 | 26.81 | 26.81 | 1.40% | 4,641 |
| Nov 6, 2025 | 26.46 | 26.56 | 26.40 | 26.44 | 26.44 | -0.35% | 6,265 |
| Nov 5, 2025 | 26.53 | 26.61 | 26.41 | 26.54 | 26.54 | 0.15% | 16,511 |
| Nov 4, 2025 | 26.39 | 26.50 | 26.36 | 26.50 | 26.50 | 0.09% | 4,750 |
| Nov 3, 2025 | 26.41 | 26.48 | 26.15 | 26.47 | 26.47 | -0.06% | 22,471 |
| Oct 31, 2025 | 26.24 | 26.56 | 26.24 | 26.49 | 26.49 | 0.42% | 19,825 |
| Oct 30, 2025 | 26.15 | 26.44 | 26.15 | 26.38 | 26.38 | 0.84% | 16,904 |
| Oct 29, 2025 | 26.70 | 26.98 | 26.04 | 26.16 | 26.16 | -2.47% | 17,284 |
| Oct 28, 2025 | 27.53 | 27.53 | 26.82 | 26.82 | 26.82 | -2.15% | 20,176 |
| Oct 27, 2025 | 27.32 | 27.42 | 27.25 | 27.41 | 27.41 | 0.33% | 44,320 |
| Oct 24, 2025 | 27.30 | 27.44 | 27.30 | 27.32 | 27.32 | 0.34% | 6,379 |
| Oct 23, 2025 | 27.20 | 27.26 | 27.02 | 27.23 | 27.23 | 0.02% | 41,382 |
| Oct 22, 2025 | 27.07 | 27.22 | 27.07 | 27.22 | 27.22 | 0.50% | 4,392 |
| Oct 21, 2025 | 27.07 | 27.16 | 27.02 | 27.09 | 27.09 | -0.12% | 5,684 |
| Oct 20, 2025 | 26.91 | 27.12 | 26.91 | 27.12 | 27.12 | 0.91% | 10,261 |
| Oct 17, 2025 | 26.58 | 26.88 | 26.58 | 26.88 | 26.88 | 0.96% | 25,841 |
| Oct 16, 2025 | 26.71 | 26.80 | 26.58 | 26.62 | 26.62 | -0.24% | 5,048 |
| Oct 15, 2025 | 26.44 | 26.77 | 26.44 | 26.69 | 26.69 | 1.37% | 11,881 |
| Oct 14, 2025 | 26.06 | 26.35 | 26.06 | 26.33 | 26.33 | 0.93% | 37,555 |
| Oct 13, 2025 | 25.90 | 26.08 | 25.90 | 26.08 | 26.08 | 0.70% | 29,267 |
| Oct 10, 2025 | 26.22 | 26.23 | 25.90 | 25.90 | 25.90 | -1.20% | 6,774 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.15 | 26.22 | 26.22 | -0.54% | 14,911 |
| Oct 8, 2025 | 26.54 | 26.54 | 26.32 | 26.36 | 26.36 | -0.39% | 12,112 |
| Oct 7, 2025 | 26.53 | 26.55 | 26.45 | 26.46 | 26.46 | -0.44% | 7,136 |
| Oct 6, 2025 | 26.92 | 26.92 | 26.58 | 26.58 | 26.58 | -0.86% | 8,704 |
| Oct 3, 2025 | 26.77 | 26.98 | 26.77 | 26.81 | 26.81 | 0.33% | 13,073 |
| Oct 2, 2025 | 26.93 | 26.93 | 26.62 | 26.72 | 26.72 | -0.70% | 10,131 |
| Oct 1, 2025 | 26.80 | 26.97 | 26.75 | 26.91 | 26.91 | 0.40% | 16,278 |
| Sep 30, 2025 | 26.57 | 26.80 | 26.56 | 26.80 | 26.80 | 0.84% | 11,997 |
| Sep 29, 2025 | 26.70 | 26.70 | 26.55 | 26.58 | 26.58 | -0.16% | 5,912 |
| Sep 26, 2025 | 26.46 | 26.65 | 26.46 | 26.62 | 26.62 | 1.06% | 5,401 |
| Sep 25, 2025 | 26.33 | 26.54 | 26.31 | 26.34 | 26.34 | -0.24% | 12,432 |
| Sep 24, 2025 | 26.92 | 26.92 | 26.41 | 26.41 | 26.41 | -0.96% | 15,855 |
| Sep 23, 2025 | 26.91 | 26.92 | 26.50 | 26.66 | 26.66 | 0.64% | 20,570 |
| Sep 22, 2025 | 26.44 | 26.51 | 26.25 | 26.49 | 26.49 | 0.01% | 17,041 |
| Sep 19, 2025 | 26.88 | 26.88 | 26.47 | 26.49 | 26.49 | -0.57% | 15,769 |
| Sep 18, 2025 | 26.59 | 26.74 | 26.55 | 26.64 | 26.64 | -0.45% | 14,365 |
| Sep 17, 2025 | 27.41 | 27.41 | 26.76 | 26.76 | 26.54 | -0.31% | 18,265 |
| Sep 16, 2025 | 27.12 | 27.12 | 26.82 | 26.85 | 26.62 | -0.75% | 13,718 |
| Sep 15, 2025 | 27.23 | 27.23 | 27.05 | 27.05 | 26.82 | -0.30% | 7,997 |
| Sep 12, 2025 | 27.20 | 27.21 | 27.10 | 27.13 | 26.90 | -0.23% | 5,366 |
| Sep 11, 2025 | 26.86 | 27.23 | 26.86 | 27.19 | 26.97 | 1.51% | 10,988 |
| Sep 10, 2025 | 26.84 | 26.95 | 26.78 | 26.79 | 26.56 | 0.09% | 6,208 |
| Sep 9, 2025 | 26.78 | 26.79 | 26.68 | 26.77 | 26.54 | -0.23% | 9,006 |
| Sep 8, 2025 | 26.91 | 26.91 | 26.67 | 26.83 | 26.60 | -0.43% | 7,657 |