ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
18.66
+0.32 (1.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.67 | 18.95 | 18.67 | 18.70 | 18.70 | 0.54% | 6,197 |
| Apr 22, 2025 | 18.40 | 18.66 | 18.40 | 18.60 | 18.60 | 1.41% | 651 |
| Apr 21, 2025 | 18.46 | 18.67 | 18.34 | 18.34 | 18.34 | -1.51% | 1,860 |
| Apr 17, 2025 | 18.30 | 18.73 | 18.30 | 18.62 | 18.62 | 1.49% | 1,079 |
| Apr 16, 2025 | 18.23 | 18.52 | 18.23 | 18.35 | 18.35 | 0.20% | 3,108 |
| Apr 15, 2025 | 18.34 | 18.45 | 18.15 | 18.31 | 18.31 | -0.05% | 2,194 |
| Apr 14, 2025 | 18.01 | 18.32 | 18.01 | 18.32 | 18.32 | 2.43% | 281 |
| Apr 11, 2025 | 17.65 | 17.89 | 17.55 | 17.89 | 17.89 | 1.48% | 2,163 |
| Apr 10, 2025 | 17.86 | 18.10 | 17.63 | 17.63 | 17.63 | -2.89% | 12,598 |
| Apr 9, 2025 | 16.80 | 18.15 | 16.80 | 18.15 | 18.15 | 6.58% | 742 |
| Apr 8, 2025 | 17.58 | 17.58 | 17.03 | 17.03 | 17.03 | -1.97% | 5,623 |
| Apr 7, 2025 | 17.13 | 17.37 | 17.13 | 17.37 | 17.37 | -2.67% | 869 |
| Apr 4, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.75% | 161 |
| Apr 3, 2025 | 19.06 | 19.06 | 18.74 | 18.74 | 18.74 | -3.46% | 518 |
| Apr 2, 2025 | 19.16 | 19.41 | 19.16 | 19.41 | 19.41 | 0.84% | 416 |
| Apr 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.07% | 372 |
| Mar 31, 2025 | 19.08 | 19.26 | 19.08 | 19.26 | 19.26 | 0.44% | 454 |
| Mar 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% | 295 |
| Mar 27, 2025 | 19.19 | 19.31 | 19.13 | 19.13 | 19.13 | -1.25% | 589 |
| Mar 26, 2025 | 19.24 | 19.37 | 19.24 | 19.37 | 19.29 | 0.57% | 550 |
| Mar 25, 2025 | 19.38 | 19.38 | 19.26 | 19.26 | 19.18 | -0.80% | 131 |
| Mar 24, 2025 | 19.22 | 19.42 | 19.22 | 19.42 | 19.34 | 1.22% | 525 |
| Mar 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | -0.80% | 74 |
| Mar 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | -0.10% | 197 |
| Mar 19, 2025 | 19.21 | 19.36 | 19.21 | 19.36 | 19.28 | -0.15% | 439 |
| Mar 18, 2025 | 19.41 | 19.41 | 19.33 | 19.39 | 19.31 | -0.80% | 667 |
| Mar 17, 2025 | 19.43 | 19.55 | 19.43 | 19.55 | 19.46 | 1.59% | 1,102 |
| Mar 14, 2025 | 19.00 | 19.24 | 19.00 | 19.24 | 19.16 | 1.76% | 780 |
| Mar 13, 2025 | 19.20 | 19.50 | 18.91 | 18.91 | 18.83 | -1.66% | 800 |
| Mar 12, 2025 | 19.32 | 19.32 | 19.22 | 19.23 | 19.15 | 0.10% | 581 |
| Mar 11, 2025 | 19.28 | 19.29 | 19.09 | 19.21 | 19.13 | -1.07% | 24,986 |
| Mar 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.33 | -1.06% | 123 |
| Mar 7, 2025 | 19.68 | 19.68 | 19.52 | 19.63 | 19.54 | 0.29% | 475 |
| Mar 6, 2025 | 19.90 | 19.90 | 19.54 | 19.57 | 19.49 | -2.24% | 2,898 |
| Mar 5, 2025 | 19.87 | 20.08 | 19.87 | 20.02 | 19.93 | 0.92% | 1,923 |
| Mar 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | -1.00% | 56 |
| Mar 3, 2025 | 20.08 | 20.08 | 20.04 | 20.04 | 19.95 | 0.46% | 2,075 |
| Feb 28, 2025 | 19.98 | 19.98 | 19.95 | 19.95 | 19.86 | 0.63% | 403 |
| Feb 27, 2025 | 19.84 | 19.84 | 19.82 | 19.82 | 19.73 | 0.30% | 315 |
| Feb 26, 2025 | 19.82 | 19.96 | 19.76 | 19.76 | 19.68 | -0.82% | 4,218 |
| Feb 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 1.03% | 87 |
| Feb 24, 2025 | 19.64 | 19.78 | 19.64 | 19.72 | 19.63 | -0.13% | 3,031 |
| Feb 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.66 | -0.71% | 117 |
| Feb 20, 2025 | 19.67 | 19.89 | 19.67 | 19.89 | 19.80 | 0.70% | 214 |
| Feb 19, 2025 | 19.63 | 19.75 | 19.62 | 19.75 | 19.66 | 0.01% | 473 |
| Feb 18, 2025 | 19.71 | 19.78 | 19.71 | 19.75 | 19.66 | 0.25% | 1,375 |
| Feb 14, 2025 | 19.79 | 19.82 | 19.70 | 19.70 | 19.61 | -0.63% | 553 |
| Feb 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | 0.88% | 120 |
| Feb 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | -0.63% | 287 |
| Feb 11, 2025 | 19.67 | 19.77 | 19.67 | 19.77 | 19.69 | 0.55% | 961 |