ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
20.76
+0.31 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
20.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.48 | 20.72 | 20.48 | 20.64 | - | 0.93% | 2,591 |
| Apr 27, 2026 | 20.48 | 20.66 | 20.44 | 20.45 | 20.45 | -0.59% | 1,190 |
| Apr 24, 2026 | 20.54 | 20.57 | 20.54 | 20.57 | 20.57 | -0.39% | 366 |
| Apr 23, 2026 | 20.59 | 20.65 | 20.44 | 20.65 | 20.65 | 1.22% | 858 |
| Apr 22, 2026 | 20.59 | 20.59 | 20.40 | 20.40 | 20.40 | -1.15% | 360 |
| Apr 21, 2026 | 20.84 | 20.97 | 20.64 | 20.64 | 20.64 | -1.55% | 1,734 |
| Apr 20, 2026 | 20.90 | 20.97 | 20.79 | 20.97 | 20.97 | 0.29% | 1,184 |
| Apr 17, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.46% | 344 |
| Apr 16, 2026 | 20.74 | 20.74 | 20.61 | 20.61 | 20.61 | 0.66% | 1,058 |
| Apr 15, 2026 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 0.02% | 695 |
| Apr 14, 2026 | 20.29 | 20.47 | 20.17 | 20.47 | 20.47 | 1.33% | 1,713 |
| Apr 13, 2026 | 20.06 | 20.20 | 20.05 | 20.20 | 20.20 | -0.03% | 1,341 |
| Apr 10, 2026 | 20.27 | 20.27 | 20.17 | 20.20 | 20.20 | 0.45% | 950 |
| Apr 9, 2026 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | 0.77% | 680 |
| Apr 8, 2026 | 19.99 | 20.06 | 19.79 | 19.96 | 19.96 | 2.00% | 4,686 |
| Apr 7, 2026 | 19.35 | 19.57 | 19.35 | 19.57 | 19.57 | 0.24% | 1,815 |
| Apr 6, 2026 | 19.42 | 19.52 | 19.42 | 19.52 | 19.52 | -0.30% | 1,702 |
| Apr 2, 2026 | 19.65 | 19.65 | 19.51 | 19.58 | 19.58 | 0.83% | 3,198 |
| Apr 1, 2026 | 19.37 | 19.42 | 19.35 | 19.42 | 19.42 | 0.62% | 2,276 |
| Mar 31, 2026 | 19.01 | 19.30 | 18.99 | 19.30 | 19.30 | 2.00% | 6,740 |
| Mar 30, 2026 | 19.00 | 19.14 | 18.92 | 18.92 | 18.92 | 0.03% | 4,220 |
| Mar 27, 2026 | 19.05 | 19.06 | 18.91 | 18.91 | 18.91 | -1.38% | 612 |
| Mar 26, 2026 | 19.24 | 19.35 | 19.18 | 19.18 | 19.03 | -0.54% | 623 |
| Mar 25, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.13 | 0.07% | 150 |
| Mar 24, 2026 | 19.12 | 19.35 | 19.12 | 19.27 | 19.12 | -0.16% | 705 |
| Mar 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | 0.84% | 288 |
| Mar 20, 2026 | 19.93 | 19.93 | 19.14 | 19.14 | 18.99 | -3.41% | 619 |
| Mar 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.66 | -0.56% | 53 |
| Mar 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.77 | -1.32% | 194 |
| Mar 17, 2026 | 20.30 | 20.35 | 20.16 | 20.19 | 20.04 | 0.87% | 6,090 |
| Mar 16, 2026 | 19.90 | 20.02 | 19.90 | 20.02 | 19.86 | 0.85% | 3,411 |
| Mar 13, 2026 | 20.17 | 20.17 | 19.85 | 19.85 | 19.70 | -0.28% | 1,024 |
| Mar 12, 2026 | 19.84 | 19.91 | 19.84 | 19.91 | 19.75 | -0.75% | 279 |
| Mar 11, 2026 | 20.04 | 20.27 | 20.04 | 20.06 | 19.90 | -0.91% | 5,238 |
| Mar 10, 2026 | 20.21 | 20.27 | 20.21 | 20.24 | 20.09 | 0.17% | 1,392 |
| Mar 9, 2026 | 20.48 | 20.48 | 19.72 | 20.21 | 20.05 | 0.26% | 1,508 |
| Mar 6, 2026 | 20.10 | 20.27 | 20.10 | 20.16 | 20.00 | -1.23% | 930 |
| Mar 5, 2026 | 20.31 | 20.47 | 20.31 | 20.41 | 20.25 | -0.99% | 1,707 |
| Mar 4, 2026 | 20.41 | 20.66 | 20.40 | 20.61 | 20.45 | 0.20% | 4,536 |
| Mar 3, 2026 | 20.34 | 20.57 | 20.34 | 20.57 | 20.41 | -1.05% | 849 |
| Mar 2, 2026 | 20.71 | 20.79 | 20.71 | 20.79 | 20.63 | 0.09% | 491 |
| Feb 27, 2026 | 20.69 | 20.86 | 20.69 | 20.77 | 20.61 | -0.25% | 1,099 |
| Feb 26, 2026 | 20.66 | 20.85 | 20.66 | 20.82 | 20.66 | 0.43% | 1,205 |
| Feb 25, 2026 | 20.56 | 20.75 | 20.56 | 20.74 | 20.57 | 0.43% | 1,606 |
| Feb 24, 2026 | 20.52 | 20.65 | 20.50 | 20.65 | 20.49 | -0.02% | 557 |
| Feb 23, 2026 | 20.62 | 20.73 | 20.62 | 20.65 | 20.49 | -0.07% | 897 |
| Feb 20, 2026 | 20.50 | 20.67 | 20.50 | 20.67 | 20.51 | 0.51% | 974 |
| Feb 19, 2026 | 20.68 | 20.68 | 20.56 | 20.56 | 20.40 | -0.42% | 1,096 |
| Feb 18, 2026 | 20.91 | 20.91 | 20.65 | 20.65 | 20.49 | -1.35% | 628 |
| Feb 17, 2026 | 20.66 | 20.94 | 20.66 | 20.93 | 20.77 | 1.26% | 3,420 |