ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.42
+0.26 (1.37%)
Aug 22, 2025, 4:00 PM - Market closed
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.16 | 19.42 | 19.16 | 19.42 | 19.42 | 1.36% | 1,359 |
| Aug 21, 2025 | 19.09 | 19.25 | 19.07 | 19.16 | 19.16 | -0.64% | 1,260 |
| Aug 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.30% | 456 |
| Aug 19, 2025 | 18.98 | 19.23 | 18.98 | 19.23 | 19.23 | 1.58% | 563 |
| Aug 18, 2025 | 19.00 | 19.13 | 18.93 | 18.93 | 18.93 | -0.62% | 4,670 |
| Aug 15, 2025 | 19.09 | 19.09 | 18.99 | 19.05 | 19.05 | 0.29% | 2,020 |
| Aug 14, 2025 | 19.07 | 19.07 | 18.99 | 18.99 | 18.99 | -0.67% | 320 |
| Aug 13, 2025 | 18.95 | 19.12 | 18.95 | 19.12 | 19.12 | 0.71% | 1,144 |
| Aug 12, 2025 | 19.18 | 19.18 | 18.86 | 18.99 | 18.99 | 0.28% | 1,439 |
| Aug 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.60% | 577 |
| Aug 8, 2025 | 19.09 | 19.28 | 19.05 | 19.05 | 19.05 | -0.45% | 652 |
| Aug 7, 2025 | 19.27 | 19.27 | 19.13 | 19.13 | 19.13 | 0.21% | 878 |
| Aug 6, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.32% | 119 |
| Aug 5, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.16 | 0.88% | 471 |
| Aug 4, 2025 | 18.82 | 19.01 | 18.82 | 18.99 | 18.99 | 0.72% | 1,092 |
| Aug 1, 2025 | 19.04 | 19.04 | 18.83 | 18.85 | 18.85 | -0.28% | 932 |
| Jul 31, 2025 | 19.01 | 19.14 | 18.91 | 18.91 | 18.91 | -1.31% | 504 |
| Jul 30, 2025 | 19.27 | 19.45 | 19.16 | 19.16 | 19.16 | -1.13% | 1,593 |
| Jul 29, 2025 | 18.95 | 19.38 | 18.95 | 19.38 | 19.38 | 1.71% | 2,387 |
| Jul 28, 2025 | 19.19 | 19.27 | 19.05 | 19.05 | 19.05 | -1.58% | 8,102 |
| Jul 25, 2025 | 19.47 | 19.47 | 19.33 | 19.36 | 19.36 | -0.20% | 2,829 |
| Jul 24, 2025 | 19.58 | 19.58 | 19.39 | 19.39 | 19.39 | -0.80% | 935 |
| Jul 23, 2025 | 21.48 | 21.86 | 19.12 | 19.55 | 19.55 | 0.11% | 3,528 |
| Jul 22, 2025 | 19.42 | 19.53 | 19.34 | 19.53 | 19.53 | 1.31% | 3,447 |
| Jul 21, 2025 | 18.82 | 19.90 | 18.82 | 19.28 | 19.28 | 0.27% | 1,128 |
| Jul 18, 2025 | 19.12 | 19.26 | 19.12 | 19.22 | 19.22 | 0.23% | 982 |
| Jul 17, 2025 | 19.12 | 19.30 | 19.12 | 19.18 | 19.18 | -0.11% | 501 |
| Jul 16, 2025 | 19.13 | 19.33 | 19.13 | 19.20 | 19.20 | 0.82% | 1,310 |
| Jul 15, 2025 | 19.35 | 19.35 | 19.05 | 19.05 | 19.05 | -1.09% | 823 |
| Jul 14, 2025 | 19.10 | 19.28 | 19.10 | 19.25 | 19.25 | 0.65% | 1,205 |
| Jul 11, 2025 | 19.07 | 19.13 | 19.07 | 19.13 | 19.13 | -0.25% | 877 |
| Jul 10, 2025 | 18.91 | 19.18 | 18.91 | 19.18 | 19.18 | 0.38% | 731 |
| Jul 9, 2025 | 19.02 | 19.19 | 19.02 | 19.10 | 19.10 | -0.14% | 1,474 |
| Jul 8, 2025 | 19.20 | 19.22 | 19.13 | 19.13 | 19.13 | -0.23% | 1,931 |
| Jul 7, 2025 | 19.26 | 19.52 | 19.18 | 19.18 | 19.18 | -0.89% | 1,059 |
| Jul 3, 2025 | 19.19 | 19.37 | 19.19 | 19.35 | 19.35 | 0.29% | 574 |
| Jul 2, 2025 | 19.13 | 19.29 | 19.13 | 19.29 | 19.29 | 0.11% | 2,142 |
| Jul 1, 2025 | 19.28 | 19.33 | 19.27 | 19.27 | 19.27 | 0.38% | 1,476 |
| Jun 30, 2025 | 19.17 | 19.20 | 18.88 | 19.20 | 19.20 | 0.36% | 1,041 |
| Jun 27, 2025 | 19.22 | 19.26 | 19.13 | 19.13 | 19.13 | -0.13% | 602 |
| Jun 26, 2025 | 19.05 | 19.16 | 19.05 | 19.16 | 19.16 | -0.46% | 344 |
| Jun 25, 2025 | 19.34 | 19.42 | 19.25 | 19.25 | 19.07 | -1.82% | 422 |
| Jun 24, 2025 | 19.46 | 19.66 | 19.46 | 19.60 | 19.42 | 0.26% | 1,378 |
| Jun 23, 2025 | 19.24 | 19.97 | 19.24 | 19.55 | 19.37 | 1.51% | 1,583 |
| Jun 20, 2025 | 19.31 | 19.71 | 19.25 | 19.26 | 19.08 | -0.63% | 4,114 |
| Jun 18, 2025 | 19.52 | 19.55 | 19.38 | 19.38 | 19.21 | 0.29% | 718 |
| Jun 17, 2025 | 19.42 | 19.42 | 19.33 | 19.33 | 19.15 | -0.19% | 802 |
| Jun 16, 2025 | 19.15 | 20.08 | 19.15 | 19.36 | 19.19 | 0.18% | 789 |
| Jun 13, 2025 | 19.29 | 19.53 | 19.29 | 19.33 | 19.15 | -0.93% | 1,748 |
| Jun 12, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | 19.33 | 0.44% | 732 |