ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.94
+0.13 (0.47%)
At close: Aug 29, 2025, 4:00 PM
26.93
-0.01 (-0.02%)
After-hours: Aug 29, 2025, 6:27 PM EDT
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.84 | 26.94 | 26.82 | 26.94 | 26.94 | 0.48% | 7,169 |
| Aug 28, 2025 | 26.93 | 26.93 | 26.66 | 26.81 | 26.81 | -0.29% | 3,888 |
| Aug 27, 2025 | 26.54 | 26.90 | 26.54 | 26.89 | 26.89 | 1.05% | 8,323 |
| Aug 26, 2025 | 26.65 | 26.66 | 26.54 | 26.61 | 26.61 | -0.07% | 9,471 |
| Aug 25, 2025 | 26.74 | 26.76 | 26.55 | 26.62 | 26.62 | -0.28% | 5,024 |
| Aug 22, 2025 | 26.41 | 26.87 | 26.41 | 26.70 | 26.70 | 1.56% | 5,105 |
| Aug 21, 2025 | 26.37 | 26.37 | 26.24 | 26.29 | 26.29 | -0.28% | 7,452 |
| Aug 20, 2025 | 26.33 | 26.50 | 26.27 | 26.36 | 26.36 | 0.37% | 21,990 |
| Aug 19, 2025 | 25.77 | 26.27 | 25.77 | 26.27 | 26.27 | 1.63% | 14,932 |
| Aug 18, 2025 | 26.00 | 26.09 | 25.84 | 25.84 | 25.84 | -0.65% | 13,922 |
| Aug 15, 2025 | 25.91 | 26.10 | 25.91 | 26.01 | 26.01 | 0.38% | 6,600 |
| Aug 14, 2025 | 26.15 | 26.15 | 25.77 | 25.91 | 25.91 | -0.77% | 7,911 |
| Aug 13, 2025 | 26.05 | 26.12 | 25.87 | 26.12 | 26.12 | 0.88% | 35,650 |
| Aug 12, 2025 | 25.82 | 25.90 | 25.63 | 25.89 | 25.89 | 0.77% | 11,679 |
| Aug 11, 2025 | 25.80 | 25.85 | 25.66 | 25.69 | 25.69 | -0.52% | 15,480 |
| Aug 8, 2025 | 26.12 | 26.12 | 25.82 | 25.82 | 25.82 | -0.74% | 8,363 |
| Aug 7, 2025 | 26.02 | 26.02 | 25.85 | 26.02 | 26.02 | 0.08% | 12,240 |
| 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 |