ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
21.09
-0.12 (-0.57%)
At close: Jun 15, 2026, 4:00 PM EDT
21.09
0.00 (0.00%)
After-hours: Jun 15, 2026, 4:10 PM EDT
RITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.20 | 21.21 | 21.20 | 21.21 | 21.21 | 0.88% | 477 |
| Jun 11, 2026 | 21.02 | 21.02 | 21.00 | 21.02 | 21.02 | 0.50% | 932 |
| Jun 10, 2026 | 21.47 | 21.47 | 20.91 | 20.92 | 20.92 | 0.37% | 2,053 |
| Jun 9, 2026 | 20.67 | 20.92 | 20.41 | 20.84 | 20.84 | 2.66% | 2,168 |
| Jun 8, 2026 | 19.00 | 20.56 | 19.00 | 20.30 | 20.30 | -1.82% | 1,500 |
| Jun 5, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.97% | 319 |
| Jun 4, 2026 | 20.50 | 20.50 | 20.44 | 20.48 | 20.48 | 1.29% | 823 |
| Jun 3, 2026 | 20.22 | 20.27 | 20.19 | 20.21 | 20.21 | 0.09% | 872 |
| Jun 2, 2026 | 20.19 | 20.29 | 20.17 | 20.20 | 20.20 | -0.20% | 4,273 |
| Jun 1, 2026 | 20.61 | 20.61 | 20.24 | 20.24 | 20.24 | -2.16% | 490 |
| May 29, 2026 | 20.77 | 20.77 | 20.68 | 20.68 | 20.68 | -1.00% | 559 |
| May 28, 2026 | 21.03 | 21.03 | 20.89 | 20.89 | 20.89 | -0.48% | 635 |
| May 27, 2026 | 21.07 | 21.11 | 20.99 | 20.99 | 20.99 | -0.33% | 870 |
| May 26, 2026 | 21.07 | 21.11 | 21.06 | 21.06 | 21.06 | 0.53% | 1,553 |
| May 22, 2026 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | 0.09% | 996 |
| May 21, 2026 | 20.74 | 20.93 | 20.74 | 20.93 | 20.93 | -0.14% | 1,983 |
| May 20, 2026 | 20.70 | 20.96 | 20.70 | 20.96 | 20.96 | 1.55% | 1,757 |
| May 19, 2026 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 0.25% | 927 |
| May 18, 2026 | 20.48 | 20.59 | 20.48 | 20.59 | 20.59 | 0.77% | 608 |
| May 15, 2026 | 20.64 | 20.64 | 20.42 | 20.43 | 20.43 | -1.65% | 10,671 |
| May 14, 2026 | 20.92 | 20.92 | 20.77 | 20.77 | 20.77 | -0.48% | 2,258 |
| May 13, 2026 | 20.85 | 20.87 | 20.85 | 20.87 | 20.87 | -0.22% | 338 |
| May 12, 2026 | 20.95 | 20.95 | 20.80 | 20.92 | 20.92 | 0.32% | 5,810 |
| May 11, 2026 | 20.93 | 20.96 | 20.85 | 20.85 | 20.85 | 0.04% | 2,378 |
| May 8, 2026 | 20.09 | 20.92 | 20.09 | 20.85 | 20.85 | 0.21% | 1,573 |
| May 7, 2026 | 21.42 | 21.42 | 20.80 | 20.80 | 20.80 | -1.01% | 582 |
| May 6, 2026 | 20.85 | 21.02 | 20.85 | 21.02 | 21.01 | 1.15% | 554 |
| May 5, 2026 | 20.78 | 20.78 | 20.73 | 20.78 | 20.78 | 0.49% | 1,421 |
| May 4, 2026 | 20.72 | 20.79 | 20.67 | 20.67 | 20.67 | -0.91% | 2,627 |
| May 1, 2026 | 20.90 | 20.90 | 20.86 | 20.86 | 20.86 | -0.41% | 1,018 |
| Apr 30, 2026 | 20.73 | 20.95 | 20.73 | 20.95 | 20.95 | 1.86% | 897 |
| Apr 29, 2026 | 20.78 | 20.78 | 20.53 | 20.57 | 20.57 | -0.94% | 1,347 |
| Apr 28, 2026 | 20.48 | 20.76 | 20.48 | 20.76 | 20.76 | 1.52% | 5,490 |
| 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 | 0.03% | 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% | 1,342 |
| 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 | 0.76% | 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 |