ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.29
-0.06 (-0.29%)
Oct 8, 2025, 4:00 PM EDT - Market closed
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.23 | 19.38 | 19.20 | 19.29 | 19.29 | -0.29% | 3,557 |
| Oct 7, 2025 | 19.56 | 19.62 | 19.35 | 19.35 | 19.35 | -0.46% | 1,845 |
| Oct 6, 2025 | 19.54 | 19.68 | 19.44 | 19.44 | 19.44 | -1.07% | 1,383 |
| Oct 3, 2025 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 0.64% | 2,002 |
| Oct 2, 2025 | 19.48 | 19.67 | 19.48 | 19.53 | 19.53 | -0.17% | 1,596 |
| Oct 1, 2025 | 19.48 | 19.70 | 19.46 | 19.56 | 19.56 | -0.01% | 1,499 |
| Sep 30, 2025 | 19.31 | 19.56 | 19.31 | 19.56 | 19.56 | 0.89% | 1,647 |
| Sep 29, 2025 | 19.29 | 19.39 | 19.27 | 19.39 | 19.39 | -0.80% | 937 |
| Sep 26, 2025 | 19.30 | 19.61 | 19.30 | 19.54 | 19.39 | 1.26% | 1,372 |
| Sep 25, 2025 | 19.31 | 19.41 | 19.30 | 19.30 | 19.15 | -0.57% | 638 |
| Sep 24, 2025 | 19.45 | 19.50 | 19.41 | 19.41 | 19.26 | -0.91% | 888 |
| Sep 23, 2025 | 19.40 | 19.64 | 19.40 | 19.59 | 19.44 | 0.60% | 6,256 |
| Sep 22, 2025 | 19.41 | 19.47 | 19.41 | 19.47 | 19.32 | 0.09% | 181 |
| Sep 19, 2025 | 19.40 | 19.46 | 19.40 | 19.46 | 19.31 | -0.43% | 270 |
| Sep 18, 2025 | 19.43 | 19.54 | 19.43 | 19.54 | 19.39 | 0.28% | 937 |
| Sep 17, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | 19.34 | -0.39% | 897 |
| Sep 16, 2025 | 19.54 | 19.56 | 19.53 | 19.56 | 19.41 | -0.45% | 1,359 |
| Sep 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.50 | -0.16% | 203 |
| Sep 12, 2025 | 19.57 | 19.68 | 19.57 | 19.68 | 19.53 | -0.30% | 252 |
| Sep 11, 2025 | 19.32 | 19.74 | 19.32 | 19.74 | 19.59 | 1.45% | 2,266 |
| Sep 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.31 | 0.28% | 201 |
| Sep 9, 2025 | 19.32 | 19.49 | 19.32 | 19.41 | 19.26 | -0.20% | 1,008 |
| Sep 8, 2025 | 19.36 | 19.44 | 19.36 | 19.44 | 19.29 | -0.19% | 309 |
| Sep 5, 2025 | 19.37 | 19.62 | 19.37 | 19.48 | 19.33 | 0.91% | 658 |
| Sep 4, 2025 | 19.28 | 19.33 | 19.18 | 19.31 | 19.16 | 0.76% | 2,331 |
| Sep 3, 2025 | 18.99 | 19.16 | 18.99 | 19.16 | 19.01 | 0.13% | 222 |
| Sep 2, 2025 | 19.27 | 19.88 | 19.00 | 19.14 | 18.99 | -2.15% | 2,767 |
| Aug 29, 2025 | 19.37 | 19.58 | 19.37 | 19.56 | 19.41 | 0.31% | 5,825 |
| Aug 28, 2025 | 19.42 | 19.57 | 19.42 | 19.50 | 19.34 | -0.10% | 964 |
| Aug 27, 2025 | 19.28 | 19.52 | 19.28 | 19.52 | 19.37 | 1.01% | 274 |
| Aug 26, 2025 | 19.23 | 19.43 | 19.23 | 19.32 | 19.17 | 0.02% | 1,025 |
| Aug 25, 2025 | 19.33 | 19.54 | 19.29 | 19.32 | 19.17 | -0.55% | 1,253 |
| Aug 22, 2025 | 19.16 | 19.42 | 19.16 | 19.42 | 19.27 | 1.36% | 1,359 |
| Aug 21, 2025 | 19.09 | 19.25 | 19.07 | 19.16 | 19.02 | -0.64% | 1,260 |
| Aug 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.14 | 0.30% | 456 |
| Aug 19, 2025 | 18.98 | 19.23 | 18.98 | 19.23 | 19.08 | 1.58% | 563 |
| Aug 18, 2025 | 19.00 | 19.13 | 18.93 | 18.93 | 18.78 | -0.62% | 4,670 |
| Aug 15, 2025 | 19.09 | 19.09 | 18.99 | 19.05 | 18.90 | 0.29% | 2,020 |
| Aug 14, 2025 | 19.07 | 19.07 | 18.99 | 18.99 | 18.85 | -0.67% | 320 |
| Aug 13, 2025 | 18.95 | 19.12 | 18.95 | 19.12 | 18.97 | 0.71% | 1,144 |
| Aug 12, 2025 | 19.18 | 19.18 | 18.86 | 18.99 | 18.84 | 0.28% | 1,439 |
| Aug 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.79 | -0.60% | 577 |
| Aug 8, 2025 | 19.09 | 19.28 | 19.05 | 19.05 | 18.90 | -0.45% | 652 |
| Aug 7, 2025 | 19.27 | 19.27 | 19.13 | 19.13 | 18.99 | 0.21% | 878 |
| Aug 6, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.95 | -0.32% | 119 |
| Aug 5, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.01 | 0.88% | 471 |
| Aug 4, 2025 | 18.82 | 19.01 | 18.82 | 18.99 | 18.84 | 0.72% | 1,092 |
| Aug 1, 2025 | 19.04 | 19.04 | 18.83 | 18.85 | 18.71 | -0.28% | 932 |
| Jul 31, 2025 | 19.01 | 19.14 | 18.91 | 18.91 | 18.76 | -1.31% | 504 |
| Jul 30, 2025 | 19.27 | 19.45 | 19.16 | 19.16 | 19.01 | -1.13% | 1,593 |