Skip to main content
logo
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
29.16
+0.03 (0.10%)
At close: Feb 27, 2026, 4:00 PM EST
30.01
+0.85 (2.91%)
After-hours: Feb 27, 2026, 7:59 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.0229.3829.0229.1629.160.09%11,934
Feb 26, 202628.9829.1628.9829.1329.130.39%13,020
Feb 25, 202628.9429.0228.8229.0229.020.30%10,517
Feb 24, 202628.8328.9428.7928.9328.930.29%7,371
Feb 23, 202628.6828.9528.4228.8428.840.27%9,554
Feb 20, 202628.5328.7728.5328.7728.770.81%9,032
Feb 19, 202628.5128.6628.4428.5428.53-0.23%5,975
Feb 18, 202629.0129.0128.5628.6028.60-1.37%9,266
Feb 17, 202628.6129.0028.6129.0029.001.12%19,437
Feb 13, 202628.4128.7728.4028.6828.681.13%9,587
Feb 12, 202628.7128.8228.3528.3628.360.43%9,316
Feb 11, 202628.1928.4827.7328.2428.240.29%9,191
Feb 10, 202627.8328.1927.8328.1528.151.16%9,260
Feb 9, 202627.6927.8327.6527.8327.830.21%7,137
Feb 6, 202627.4927.7927.4927.7727.771.46%16,101
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