Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.88
+0.25 (0.94%)
At close: Jun 6, 2025, 4:00 PM
26.89
+0.01 (0.04%)
After-hours: Jun 6, 2025, 6:43 PM EDT

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.8026.8826.6826.8826.880.94%2,051
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
Apr 2, 202527.2227.4427.2127.4427.440.59%7,460
Apr 1, 202527.3027.3026.9927.2827.28-0.07%23,518
Mar 31, 202526.8927.3226.8927.3027.301.00%2,823
Mar 28, 202527.0427.0426.9327.0327.03-0.07%2,106
Mar 27, 202527.0727.3526.9927.0527.05-0.41%7,166