ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
27.12
+0.24 (0.90%)
At close: Oct 20, 2025, 4:00 PM EDT
27.50
+0.38 (1.40%)
After-hours: Oct 20, 2025, 7:33 PM EDT
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.91 | 27.12 | 26.91 | 27.12 | 27.12 | 0.91% | 10,212 |
| Oct 17, 2025 | 26.58 | 26.88 | 26.58 | 26.88 | 26.88 | 0.96% | 25,841 |
| Oct 16, 2025 | 26.71 | 26.80 | 26.58 | 26.62 | 26.62 | -0.24% | 5,048 |
| Oct 15, 2025 | 26.44 | 26.77 | 26.44 | 26.69 | 26.69 | 1.37% | 11,881 |
| Oct 14, 2025 | 26.06 | 26.35 | 26.06 | 26.33 | 26.33 | 0.93% | 37,555 |
| Oct 13, 2025 | 25.90 | 26.08 | 25.90 | 26.08 | 26.08 | 0.70% | 29,267 |
| Oct 10, 2025 | 26.22 | 26.23 | 25.90 | 25.90 | 25.90 | -1.20% | 6,774 |
| Oct 9, 2025 | 26.40 | 26.40 | 26.15 | 26.22 | 26.22 | -0.54% | 14,911 |
| Oct 8, 2025 | 26.54 | 26.54 | 26.32 | 26.36 | 26.36 | -0.39% | 12,112 |
| Oct 7, 2025 | 26.53 | 26.55 | 26.45 | 26.46 | 26.46 | -0.44% | 7,136 |
| Oct 6, 2025 | 26.92 | 26.92 | 26.58 | 26.58 | 26.58 | -0.86% | 8,704 |
| Oct 3, 2025 | 26.77 | 26.98 | 26.77 | 26.81 | 26.81 | 0.33% | 13,073 |
| Oct 2, 2025 | 26.93 | 26.93 | 26.62 | 26.72 | 26.72 | -0.70% | 10,131 |
| Oct 1, 2025 | 26.80 | 26.97 | 26.75 | 26.91 | 26.91 | 0.40% | 16,278 |
| Sep 30, 2025 | 26.57 | 26.80 | 26.56 | 26.80 | 26.80 | 0.84% | 11,997 |
| Sep 29, 2025 | 26.70 | 26.70 | 26.55 | 26.58 | 26.58 | -0.16% | 5,912 |
| Sep 26, 2025 | 26.46 | 26.65 | 26.46 | 26.62 | 26.62 | 1.06% | 5,401 |
| Sep 25, 2025 | 26.33 | 26.54 | 26.31 | 26.34 | 26.34 | -0.24% | 12,432 |
| Sep 24, 2025 | 26.92 | 26.92 | 26.41 | 26.41 | 26.41 | -0.96% | 15,855 |
| Sep 23, 2025 | 26.91 | 26.92 | 26.50 | 26.66 | 26.66 | 0.64% | 20,570 |
| Sep 22, 2025 | 26.44 | 26.51 | 26.25 | 26.49 | 26.49 | 0.01% | 17,041 |
| Sep 19, 2025 | 26.88 | 26.88 | 26.47 | 26.49 | 26.49 | -0.57% | 15,769 |
| Sep 18, 2025 | 26.59 | 26.74 | 26.55 | 26.64 | 26.64 | -0.45% | 14,365 |
| Sep 17, 2025 | 27.41 | 27.41 | 26.76 | 26.76 | 26.54 | -0.31% | 18,265 |
| Sep 16, 2025 | 27.12 | 27.12 | 26.82 | 26.85 | 26.62 | -0.75% | 13,718 |
| Sep 15, 2025 | 27.23 | 27.23 | 27.05 | 27.05 | 26.82 | -0.30% | 7,997 |
| Sep 12, 2025 | 27.20 | 27.21 | 27.10 | 27.13 | 26.90 | -0.23% | 5,366 |
| Sep 11, 2025 | 26.86 | 27.23 | 26.86 | 27.19 | 26.97 | 1.51% | 10,988 |
| Sep 10, 2025 | 26.84 | 26.95 | 26.78 | 26.79 | 26.56 | 0.09% | 6,208 |
| Sep 9, 2025 | 26.78 | 26.79 | 26.68 | 26.77 | 26.54 | -0.23% | 9,006 |
| Sep 8, 2025 | 26.91 | 26.91 | 26.67 | 26.83 | 26.60 | -0.43% | 7,657 |
| Sep 5, 2025 | 26.83 | 27.01 | 26.83 | 26.94 | 26.72 | 0.74% | 45,248 |
| Sep 4, 2025 | 26.59 | 26.74 | 26.49 | 26.74 | 26.52 | 0.75% | 4,534 |
| Sep 3, 2025 | 26.51 | 26.56 | 26.48 | 26.54 | 26.32 | 0.11% | 6,653 |
| Sep 2, 2025 | 26.76 | 26.76 | 26.45 | 26.51 | 26.29 | -1.57% | 8,058 |
| Aug 29, 2025 | 26.84 | 26.94 | 26.82 | 26.94 | 26.71 | 0.48% | 7,169 |
| Aug 28, 2025 | 26.93 | 26.93 | 26.66 | 26.81 | 26.58 | -0.29% | 3,888 |
| Aug 27, 2025 | 26.54 | 26.90 | 26.54 | 26.89 | 26.66 | 1.05% | 8,323 |
| Aug 26, 2025 | 26.65 | 26.66 | 26.54 | 26.61 | 26.38 | -0.07% | 9,471 |
| Aug 25, 2025 | 26.74 | 26.76 | 26.55 | 26.62 | 26.40 | -0.28% | 5,024 |
| Aug 22, 2025 | 26.41 | 26.87 | 26.41 | 26.70 | 26.48 | 1.56% | 5,105 |
| Aug 21, 2025 | 26.37 | 26.37 | 26.24 | 26.29 | 26.07 | -0.28% | 7,452 |
| Aug 20, 2025 | 26.33 | 26.50 | 26.27 | 26.36 | 26.14 | 0.37% | 21,990 |
| Aug 19, 2025 | 25.77 | 26.27 | 25.77 | 26.27 | 26.04 | 1.63% | 14,932 |
| Aug 18, 2025 | 26.00 | 26.09 | 25.84 | 25.84 | 25.63 | -0.65% | 13,922 |
| Aug 15, 2025 | 25.91 | 26.10 | 25.91 | 26.01 | 25.79 | 0.38% | 6,600 |
| Aug 14, 2025 | 26.15 | 26.15 | 25.77 | 25.91 | 25.70 | -0.77% | 7,911 |
| Aug 13, 2025 | 26.05 | 26.12 | 25.87 | 26.12 | 25.90 | 0.88% | 35,650 |
| Aug 12, 2025 | 25.82 | 25.90 | 25.63 | 25.89 | 25.67 | 0.77% | 11,679 |
| Aug 11, 2025 | 25.80 | 25.85 | 25.66 | 25.69 | 25.47 | -0.52% | 15,480 |