ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.02
+0.02 (0.08%)
At close: Aug 7, 2025, 4:00 PM
26.53
+0.51 (1.97%)
After-hours: Aug 7, 2025, 5:22 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.02 | 26.02 | 25.85 | 26.02 | 26.02 | 0.08% | 12,164 |
| Aug 6, 2025 | 26.24 | 26.25 | 26.00 | 26.00 | 26.00 | -0.96% | 6,158 |
| Aug 5, 2025 | 26.13 | 26.27 | 26.04 | 26.25 | 26.25 | 0.73% | 8,387 |
| Aug 4, 2025 | 25.90 | 26.34 | 25.90 | 26.06 | 26.06 | 0.66% | 5,496 |
| Aug 1, 2025 | 25.91 | 25.95 | 25.65 | 25.88 | 25.88 | -0.32% | 8,832 |
| Jul 31, 2025 | 26.28 | 26.30 | 25.97 | 25.97 | 25.97 | -1.44% | 7,882 |
| Jul 30, 2025 | 26.79 | 26.79 | 26.35 | 26.35 | 26.35 | -1.73% | 5,937 |
| Jul 29, 2025 | 26.39 | 26.81 | 26.39 | 26.81 | 26.81 | 1.78% | 9,851 |
| Jul 28, 2025 | 26.77 | 26.77 | 26.33 | 26.34 | 26.34 | -1.62% | 11,045 |
| Jul 25, 2025 | 26.78 | 26.78 | 26.54 | 26.78 | 26.78 | -0.01% | 5,115 |
| Jul 24, 2025 | 26.83 | 26.90 | 26.78 | 26.78 | 26.78 | -0.57% | 16,672 |
| Jul 23, 2025 | 26.99 | 27.09 | 26.84 | 26.93 | 26.93 | 0.22% | 11,907 |
| Jul 22, 2025 | 26.58 | 26.88 | 26.58 | 26.87 | 26.87 | 1.51% | 18,408 |
| Jul 21, 2025 | 26.46 | 26.63 | 26.42 | 26.47 | 26.47 | 0.25% | 11,545 |
| Jul 18, 2025 | 26.45 | 26.45 | 26.34 | 26.41 | 26.41 | 0.11% | 4,059 |
| Jul 17, 2025 | 26.43 | 26.43 | 26.28 | 26.38 | 26.38 | -0.03% | 40,349 |
| Jul 16, 2025 | 26.40 | 26.46 | 26.25 | 26.38 | 26.38 | 0.62% | 17,018 |
| Jul 15, 2025 | 26.54 | 26.54 | 26.17 | 26.22 | 26.22 | -1.21% | 13,747 |
| Jul 14, 2025 | 26.33 | 26.54 | 26.33 | 26.54 | 26.54 | 0.61% | 5,609 |
| Jul 11, 2025 | 26.09 | 26.38 | 26.07 | 26.38 | 26.38 | 0.23% | 19,012 |
| Jul 10, 2025 | 26.15 | 26.43 | 26.15 | 26.32 | 26.32 | 0.53% | 31,804 |
| Jul 9, 2025 | 26.17 | 26.22 | 26.11 | 26.18 | 26.18 | -0.15% | 8,251 |
| Jul 8, 2025 | 26.24 | 26.28 | 26.15 | 26.22 | 26.22 | -0.30% | 6,912 |
| Jul 7, 2025 | 26.42 | 26.54 | 26.23 | 26.30 | 26.30 | -0.94% | 11,279 |
| Jul 3, 2025 | 26.65 | 26.65 | 26.44 | 26.55 | 26.55 | 0.15% | 2,738 |
| Jul 2, 2025 | 26.44 | 26.52 | 26.25 | 26.51 | 26.51 | 0.26% | 18,898 |
| Jul 1, 2025 | 26.18 | 26.65 | 26.18 | 26.44 | 26.44 | 0.49% | 41,930 |
| Jun 30, 2025 | 26.25 | 26.33 | 25.98 | 26.31 | 26.31 | 0.57% | 11,467 |
| Jun 27, 2025 | 26.11 | 26.32 | 26.08 | 26.16 | 26.16 | 0.27% | 4,799 |
| Jun 26, 2025 | 26.20 | 26.20 | 25.79 | 26.09 | 26.09 | -0.46% | 24,542 |
| Jun 25, 2025 | 26.94 | 26.94 | 26.19 | 26.21 | 26.21 | -2.67% | 21,467 |
| Jun 24, 2025 | 26.95 | 27.01 | 26.87 | 26.93 | 26.93 | 0.49% | 7,071 |
| Jun 23, 2025 | 26.45 | 26.80 | 26.45 | 26.80 | 26.80 | 0.94% | 6,800 |
| Jun 20, 2025 | 26.66 | 26.79 | 26.49 | 26.55 | 26.55 | -0.97% | 18,545 |
| Jun 18, 2025 | 26.74 | 26.84 | 26.74 | 26.81 | 26.60 | 0.37% | 2,269 |
| Jun 17, 2025 | 26.62 | 26.89 | 26.56 | 26.71 | 26.50 | 0.23% | 6,913 |
| Jun 16, 2025 | 26.89 | 27.03 | 26.59 | 26.65 | 26.44 | -0.37% | 11,504 |
| Jun 13, 2025 | 26.78 | 26.78 | 26.60 | 26.75 | 26.54 | -0.82% | 2,768 |
| Jun 12, 2025 | 26.84 | 26.97 | 26.83 | 26.97 | 26.76 | 0.15% | 2,011 |
| Jun 11, 2025 | 27.10 | 27.19 | 26.92 | 26.93 | 26.72 | -0.63% | 8,886 |
| Jun 10, 2025 | 27.05 | 27.10 | 27.01 | 27.10 | 26.89 | 0.63% | 6,237 |
| Jun 9, 2025 | 26.88 | 27.05 | 26.78 | 26.93 | 26.72 | 0.19% | 7,929 |
| Jun 6, 2025 | 26.80 | 26.88 | 26.68 | 26.88 | 26.67 | 0.94% | 2,111 |
| Jun 5, 2025 | 26.72 | 26.79 | 26.63 | 26.63 | 26.42 | -0.45% | 4,643 |
| Jun 4, 2025 | 26.68 | 26.82 | 26.55 | 26.75 | 26.54 | - | 7,694 |
| Jun 3, 2025 | 26.84 | 26.84 | 26.62 | 26.75 | 26.54 | -0.37% | 22,254 |
| Jun 2, 2025 | 26.74 | 26.85 | 26.52 | 26.85 | 26.64 | 0.26% | 44,601 |
| May 30, 2025 | 26.63 | 26.78 | 26.59 | 26.78 | 26.57 | 0.11% | 7,459 |
| May 29, 2025 | 26.47 | 26.76 | 26.47 | 26.75 | 26.54 | 1.10% | 3,247 |
| May 28, 2025 | 26.45 | 26.46 | 26.36 | 26.46 | 26.25 | -0.26% | 3,721 |