Skip to main content
ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.10
+0.06 (0.32%)
At close: May 28, 2025, 4:00 PM
19.10
0.00 (0.00%)
After-hours: May 28, 2025, 8:00 PM EDT

RITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.0219.2118.9919.1019.100.32%3,117
May 27, 202518.9019.0418.9019.0419.041.20%1,308
May 23, 202518.7118.8718.7118.8118.810.09%458
May 22, 202518.8818.9318.8018.8018.80-0.39%1,927
May 21, 202519.3519.3518.8718.8718.87-2.39%410
May 20, 202519.2519.4519.2519.3319.33-0.40%667
May 19, 202519.0819.4119.0819.4119.410.34%1,282
May 16, 202519.2319.3519.1819.3519.351.21%554
May 15, 202518.9919.1118.9919.1119.111.40%681
May 14, 202518.8818.9418.8518.8518.85-1.10%1,104
May 13, 202519.1119.3019.0619.0619.06-0.95%1,706
May 12, 202519.1819.7719.1619.2419.240.43%2,873
May 9, 202519.1019.1619.1019.1619.160.25%252
May 8, 202519.2219.2619.0719.1119.11-0.13%1,973
May 7, 202519.2219.2519.1419.1419.14-0.07%3,679
May 6, 202519.0519.1519.0519.1519.15-0.85%1,339
May 5, 202519.1019.3919.1019.3119.31-0.02%2,431
May 2, 202519.4419.4419.3219.3219.321.40%1,143
May 1, 202518.8519.0718.8519.0519.050.45%2,230
Apr 30, 202518.8118.9718.8118.9718.970.73%3,122
Apr 29, 202518.7218.8318.7218.8318.83-0.40%269
Apr 28, 202518.6618.9118.6518.9118.910.67%1,087
Apr 25, 202518.8918.8918.7818.7818.78-0.03%816
Apr 24, 202518.7418.7918.7418.7918.790.46%1,184
Apr 23, 202518.6718.9518.6718.7018.700.54%6,197
Apr 22, 202518.4018.6618.4018.6018.601.41%651
Apr 21, 202518.4618.6718.3418.3418.34-1.51%1,860
Apr 17, 202518.3018.7318.3018.6218.621.49%1,079
Apr 16, 202518.2318.5218.2318.3518.350.20%3,108
Apr 15, 202518.3418.4518.1518.3118.31-0.05%2,194
Apr 14, 202518.0118.3218.0118.3218.322.43%281
Apr 11, 202517.6517.8917.5517.8917.891.48%2,163
Apr 10, 202517.8618.1017.6317.6317.63-2.89%12,598
Apr 9, 202516.8018.1516.8018.1518.156.58%742
Apr 8, 202517.5817.5817.0317.0317.03-1.97%5,623
Apr 7, 202517.1317.3717.1317.3717.37-2.67%869
Apr 4, 202517.8517.8517.8517.8517.85-4.75%161
Apr 3, 202519.0619.0618.7418.7418.74-3.46%518
Apr 2, 202519.1619.4119.1619.4119.410.84%416
Apr 1, 202519.2519.2519.2519.2519.25-0.07%372
Mar 31, 202519.0819.2619.0819.2619.260.44%454
Mar 28, 202519.1819.1819.1819.1819.180.26%295
Mar 27, 202519.1919.3119.1319.1319.13-1.25%589
Mar 26, 202519.2419.3719.2419.3719.290.57%550
Mar 25, 202519.3819.3819.2619.2619.18-0.80%131
Mar 24, 202519.2219.4219.2219.4219.341.22%525
Mar 21, 202519.1919.1919.1919.1919.10-0.80%74
Mar 20, 202519.3419.3419.3419.3419.26-0.10%197
Mar 19, 202519.2119.3619.2119.3619.28-0.15%439
Mar 18, 202519.4119.4119.3319.3919.31-0.80%667