Skip to main content
ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.74
0.00 (-0.02%)
Feb 20, 2025, 9:33 AM EST - Market closed

RITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.7519.7519.7519.7519.75-0.71%116
Feb 20, 202519.6719.8919.6719.8919.890.70%214
Feb 19, 202519.6319.7519.6219.7519.750.01%473
Feb 18, 202519.7119.7819.7119.7519.750.25%1,375
Feb 14, 202519.7919.8219.7019.7019.70-0.63%553
Feb 13, 202519.8219.8219.8219.8219.820.88%120
Feb 12, 202519.6519.6519.6519.6519.65-0.63%287
Feb 11, 202519.6719.7719.6719.7719.770.55%961
Feb 10, 202519.6619.7519.6619.6719.670.20%1,515
Feb 7, 202519.8219.8219.6319.6319.63-0.70%505
Feb 6, 202519.6619.8119.6519.7719.77-0.03%1,466
Feb 5, 202519.6819.7719.6819.7719.771.83%764
Feb 4, 202519.2919.5419.2919.4219.420.63%1,557
Feb 3, 202519.2219.2919.0419.2919.29-0.76%1,025
Jan 31, 202519.5019.6719.4419.4419.44-0.03%1,577
Jan 30, 202519.5919.5919.4519.4519.450.97%541
Jan 29, 202519.4019.5919.2619.2619.26-0.98%994
Jan 28, 202519.4419.6019.4419.4519.45-1.25%1,472
Jan 27, 202519.5619.7019.5519.7019.700.34%1,423
Jan 24, 202519.5019.6319.4919.6319.630.62%2,034
Jan 23, 202519.4119.5119.4119.5119.510.54%1,359
Jan 22, 202519.6219.6219.4119.4119.41-1.65%835
Jan 21, 202519.5619.7319.5619.7319.732.02%3,863
Jan 17, 202519.4119.4519.2919.3419.340.02%1,231
Jan 16, 202519.1519.3419.1219.3419.341.82%476
Jan 15, 202519.3419.3418.9918.9918.990.33%1,886
Jan 14, 202518.7618.9318.7618.9318.930.73%1,402
Jan 13, 202518.5418.7918.4118.7918.791.05%1,427
Jan 10, 202518.9618.9718.6018.6018.60-1.59%1,010
Jan 8, 202518.8718.9018.8718.9018.90-0.19%1,147
Jan 7, 202519.1919.2218.9318.9318.93-0.42%1,811
Jan 6, 202519.3819.3819.0119.0119.01-1.16%1,450
Jan 3, 202519.0719.2319.0719.2319.231.53%1,864
Jan 2, 202519.1019.1018.9518.9518.95-0.92%403
Dec 31, 202419.1319.1319.0719.1219.120.44%950
Dec 30, 202419.0419.0418.9019.0419.04-1.34%1,497
Dec 27, 202419.4919.4919.3019.3019.12-0.91%1,101
Dec 26, 202419.4819.4819.4719.4719.300.32%874
Dec 24, 202419.2919.4119.2919.4119.240.62%1,285
Dec 23, 202419.1319.2919.1319.2919.120.38%381
Dec 20, 202419.1219.2219.1219.2219.051.52%490
Dec 19, 202419.3219.3218.9318.9318.76-1.25%978
Dec 18, 202419.8719.8719.1719.1719.00-3.41%380
Dec 17, 202419.9119.9119.8519.8519.67-0.11%883
Dec 16, 202419.8719.8719.8719.8719.69-0.48%182
Dec 13, 202420.0520.0519.9719.9719.79-0.74%5,072
Dec 12, 202420.0820.1120.0820.1119.930.11%483
Dec 11, 202420.2620.2720.0920.0919.91-0.06%5,275
Dec 10, 202420.2820.2920.1020.1019.92-1.34%1,552
Dec 9, 202420.3820.3820.3820.3820.190.18%255
Dec 6, 202420.2920.3420.2920.3420.16-0.33%1,034
Dec 5, 202420.4120.4120.4120.4120.22-0.59%204
Dec 4, 202420.6020.6020.5320.5320.35-0.61%359
Dec 3, 202420.7220.7220.6620.6620.47-0.70%5,273
Dec 2, 202420.8020.8020.8020.8020.61-1.26%189
Nov 29, 202421.0721.0721.0721.0720.88-0.65%102
Nov 27, 202421.2021.2021.2021.2021.010.87%307
Nov 26, 202421.0221.0221.0221.0220.830.31%158
Nov 25, 202420.8620.9620.8620.9620.771.09%349
Nov 22, 202420.7320.7320.7320.7320.540.64%124
Nov 21, 202420.6020.6020.6020.6020.410.60%80
Nov 20, 202420.4720.4720.4720.4720.29-0.55%83
Nov 19, 202420.5920.5920.5920.5920.400.43%28
Nov 18, 202420.3720.5020.3720.5020.310.64%406
Nov 15, 202420.3720.3720.3720.3720.190.22%61
Nov 14, 202420.3820.3820.3220.3220.14-0.93%299
Nov 13, 202420.5120.5120.5120.5120.330.57%37
Nov 12, 202420.6420.6420.4020.4020.21-1.27%387
Nov 11, 202420.7520.7520.6620.6620.48-0.28%226
Nov 8, 202420.4620.7220.4620.7220.531.03%957
Nov 7, 202420.3220.5120.3220.5120.320.94%397
Nov 6, 202420.3220.3220.3220.3220.13-1.70%123
Nov 5, 202420.6720.6720.6720.6720.481.39%33
Nov 4, 202420.3820.3820.3820.3820.200.61%144
Nov 1, 202420.3220.3320.2620.2620.08-0.85%5,353
Oct 31, 202420.4320.4320.4320.4320.25-1.92%138
Oct 30, 202420.8220.8420.8220.8420.650.44%418
Oct 29, 202420.7420.7420.7420.7420.56-0.39%19
Oct 28, 202420.8220.8220.8220.8220.640.12%96
Oct 25, 202421.1121.1120.8020.8020.61-0.34%404
Oct 24, 202420.9720.9720.8720.8720.68-0.34%388
Oct 23, 202420.9420.9420.9420.9420.760.83%86
Oct 22, 202420.7720.7720.7720.7720.580.24%28
Oct 21, 202420.7220.7220.7220.7220.54-1.89%204
Oct 18, 202421.0921.1221.0921.1220.930.27%414
Oct 17, 202421.0621.0621.0621.0620.87-0.53%164
Oct 16, 202421.1821.1821.1821.1820.991.40%45
Oct 15, 202421.0521.0920.8820.8820.700.19%5,258
Oct 14, 202420.7720.8520.7720.8420.660.46%2,741
Oct 11, 202420.5520.7520.5520.7520.560.84%556
Oct 10, 202420.5720.5720.5720.5720.39-0.29%28
Oct 9, 202420.6320.6320.6320.6320.45-0.03%119
Oct 8, 202420.6420.6420.6420.6420.450.08%49
Oct 7, 202420.6220.6220.6220.6220.44-1.18%92
Oct 4, 202420.8920.8920.8720.8720.68-0.36%405
Oct 3, 202421.0621.0620.9520.9520.76-0.72%400
Oct 2, 202421.1021.1021.1021.1020.91-0.50%68
Oct 1, 202421.2621.2621.2121.2121.01-0.84%1,800
Sep 30, 202421.3721.3921.3521.3921.190.39%1,442
Sep 27, 202421.4321.4321.3021.3021.11-0.09%378