ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.16
+0.09 (0.35%)
Apr 24, 2025, 4:00 PM EDT - Market closed
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.09 | 26.20 | 26.03 | 26.16 | 26.16 | 0.35% | 3,083 |
| Apr 23, 2025 | 26.53 | 26.81 | 25.92 | 26.07 | 26.07 | 0.31% | 6,427 |
| Apr 22, 2025 | 25.83 | 26.03 | 25.75 | 25.99 | 25.99 | 1.72% | 4,279 |
| Apr 21, 2025 | 26.03 | 26.09 | 25.21 | 25.55 | 25.55 | -1.92% | 11,250 |
| Apr 17, 2025 | 26.00 | 26.18 | 25.79 | 26.05 | 26.05 | 1.40% | 13,907 |
| Apr 16, 2025 | 25.69 | 25.90 | 25.56 | 25.69 | 25.69 | - | 16,174 |
| Apr 15, 2025 | 25.65 | 25.78 | 25.64 | 25.69 | 25.69 | 0.12% | 27,307 |
| Apr 14, 2025 | 25.57 | 25.66 | 25.39 | 25.66 | 25.66 | 1.87% | 12,398 |
| Apr 11, 2025 | 24.87 | 25.19 | 24.49 | 25.19 | 25.19 | 1.25% | 6,362 |
| Apr 10, 2025 | 25.42 | 25.42 | 24.43 | 24.88 | 24.88 | -2.12% | 6,093 |
| Apr 9, 2025 | 23.85 | 25.42 | 23.40 | 25.42 | 25.42 | 5.87% | 17,337 |
| Apr 8, 2025 | 25.23 | 25.64 | 23.80 | 24.01 | 24.01 | -2.44% | 17,397 |
| Apr 7, 2025 | 24.85 | 25.07 | 24.08 | 24.61 | 24.61 | -3.00% | 37,112 |
| Apr 4, 2025 | 26.32 | 26.32 | 25.29 | 25.37 | 25.37 | -4.01% | 21,474 |
| Apr 3, 2025 | 27.44 | 27.44 | 26.35 | 26.43 | 26.43 | -3.68% | 15,196 |
| Apr 2, 2025 | 27.22 | 27.44 | 27.21 | 27.44 | 27.44 | 0.59% | 7,460 |
| Apr 1, 2025 | 27.30 | 27.30 | 26.99 | 27.28 | 27.28 | -0.07% | 23,518 |
| Mar 31, 2025 | 26.89 | 27.32 | 26.89 | 27.30 | 27.30 | 1.00% | 2,823 |
| Mar 28, 2025 | 27.04 | 27.04 | 26.93 | 27.03 | 27.03 | -0.07% | 2,106 |
| Mar 27, 2025 | 27.07 | 27.35 | 26.99 | 27.05 | 27.05 | -0.41% | 7,166 |
| Mar 26, 2025 | 27.00 | 27.16 | 27.00 | 27.16 | 27.16 | 0.56% | 3,651 |
| Mar 25, 2025 | 27.34 | 27.34 | 26.83 | 27.01 | 27.01 | -1.03% | 8,305 |
| Mar 24, 2025 | 27.06 | 27.29 | 27.04 | 27.29 | 27.29 | 1.68% | 5,931 |
| Mar 21, 2025 | 27.54 | 27.54 | 26.76 | 26.84 | 26.84 | -1.40% | 10,151 |
| Mar 20, 2025 | 27.19 | 27.33 | 27.15 | 27.22 | 27.22 | -0.87% | 6,110 |
| Mar 19, 2025 | 27.70 | 27.70 | 27.29 | 27.46 | 27.26 | -0.07% | 8,664 |
| Mar 18, 2025 | 27.83 | 27.89 | 27.34 | 27.48 | 27.28 | -0.22% | 6,762 |
| Mar 17, 2025 | 27.14 | 27.61 | 27.14 | 27.54 | 27.34 | 1.59% | 35,815 |
| Mar 14, 2025 | 26.78 | 27.11 | 26.75 | 27.11 | 26.91 | 1.65% | 8,691 |
| Mar 13, 2025 | 27.17 | 27.22 | 26.63 | 26.67 | 26.48 | -2.06% | 9,123 |
| Mar 12, 2025 | 27.27 | 27.80 | 27.11 | 27.23 | 27.03 | -0.11% | 89,302 |
| Mar 11, 2025 | 27.50 | 27.50 | 27.04 | 27.26 | 27.06 | -0.87% | 18,962 |
| Mar 10, 2025 | 27.68 | 28.04 | 27.42 | 27.50 | 27.30 | -1.33% | 52,592 |
| Mar 7, 2025 | 27.77 | 27.92 | 27.54 | 27.87 | 27.67 | 0.36% | 7,674 |
| Mar 6, 2025 | 28.48 | 28.48 | 27.69 | 27.77 | 27.57 | -2.29% | 21,650 |
| Mar 5, 2025 | 28.14 | 28.45 | 27.84 | 28.42 | 28.21 | 1.07% | 6,610 |
| Mar 4, 2025 | 28.32 | 28.54 | 28.12 | 28.12 | 27.92 | -1.13% | 29,853 |
| Mar 3, 2025 | 28.39 | 28.60 | 28.27 | 28.44 | 28.23 | 0.49% | 15,603 |
| Feb 28, 2025 | 28.36 | 28.36 | 28.02 | 28.30 | 28.09 | 0.28% | 26,578 |
| Feb 27, 2025 | 28.20 | 28.34 | 28.08 | 28.22 | 28.01 | 0.50% | 10,672 |
| Feb 26, 2025 | 28.26 | 28.26 | 28.04 | 28.08 | 27.88 | -0.35% | 8,522 |
| Feb 25, 2025 | 27.93 | 28.26 | 27.93 | 28.18 | 27.98 | 0.90% | 18,691 |
| Feb 24, 2025 | 27.76 | 28.06 | 27.71 | 27.93 | 27.73 | 0.18% | 12,623 |
| Feb 21, 2025 | 28.23 | 28.23 | 27.75 | 27.88 | 27.68 | -0.75% | 7,056 |
| Feb 20, 2025 | 27.86 | 28.10 | 27.86 | 28.09 | 27.89 | 0.61% | 9,667 |
| Feb 19, 2025 | 27.72 | 27.95 | 27.72 | 27.92 | 27.72 | -0.04% | 12,296 |
| Feb 18, 2025 | 27.84 | 27.96 | 27.73 | 27.93 | 27.73 | 0.32% | 14,389 |
| Feb 14, 2025 | 28.11 | 28.11 | 27.84 | 27.84 | 27.64 | -0.50% | 5,938 |
| Feb 13, 2025 | 27.79 | 27.99 | 27.69 | 27.98 | 27.78 | 0.90% | 7,227 |
| Feb 12, 2025 | 27.76 | 27.81 | 27.55 | 27.73 | 27.53 | -0.82% | 8,980 |