Skip to main content
logo
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
27.31
+0.32 (1.20%)
At close: Jan 16, 2026, 4:00 PM EST
27.50
+0.19 (0.68%)
After-hours: Jan 16, 2026, 6:56 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.0627.3626.9527.3127.311.22%6,167
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
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