ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.26
+0.09 (0.44%)
Mar 31, 2025, 9:30 AM EDT - Market closed
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 19.66 | 19.75 | 19.66 | 19.67 | 19.58 | 0.20% | 1,515 |
| Feb 7, 2025 | 19.82 | 19.82 | 19.63 | 19.63 | 19.54 | -0.70% | 505 |
| Feb 6, 2025 | 19.66 | 19.81 | 19.65 | 19.77 | 19.68 | -0.03% | 1,466 |
| Feb 5, 2025 | 19.68 | 19.77 | 19.68 | 19.77 | 19.69 | 1.83% | 764 |
| Feb 4, 2025 | 19.29 | 19.54 | 19.29 | 19.42 | 19.33 | 0.63% | 1,557 |
| Feb 3, 2025 | 19.22 | 19.29 | 19.04 | 19.29 | 19.21 | -0.76% | 1,025 |
| Jan 31, 2025 | 19.50 | 19.67 | 19.44 | 19.44 | 19.36 | -0.03% | 1,577 |
| Jan 30, 2025 | 19.59 | 19.59 | 19.45 | 19.45 | 19.36 | 0.97% | 541 |
| Jan 29, 2025 | 19.40 | 19.59 | 19.26 | 19.26 | 19.18 | -0.98% | 994 |
| Jan 28, 2025 | 19.44 | 19.60 | 19.44 | 19.45 | 19.37 | -1.25% | 1,472 |
| Jan 27, 2025 | 19.56 | 19.70 | 19.55 | 19.70 | 19.61 | 0.34% | 1,423 |
| Jan 24, 2025 | 19.50 | 19.63 | 19.49 | 19.63 | 19.55 | 0.62% | 2,034 |
| Jan 23, 2025 | 19.41 | 19.51 | 19.41 | 19.51 | 19.43 | 0.54% | 1,359 |
| Jan 22, 2025 | 19.62 | 19.62 | 19.41 | 19.41 | 19.32 | -1.65% | 835 |
| Jan 21, 2025 | 19.56 | 19.73 | 19.56 | 19.73 | 19.65 | 2.02% | 3,863 |
| Jan 17, 2025 | 19.41 | 19.45 | 19.29 | 19.34 | 19.26 | 0.02% | 1,231 |