ALPS Active REIT ETF - REIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.53	28.77	28.77	28.77	28.53	9,032
February 19, 2026	28.51	28.53	28.53	28.66	28.44	6,000
February 18, 2026	29.01	28.6	28.6	29.01	28.56	9,300
February 17, 2026	28.61	29	29	29	28.61	19,437
February 13, 2026	28.42	28.68	28.68	28.8	28.36	9,337
February 12, 2026	28.71	28.36	28.36	28.82	28.35	9,316
February 11, 2026	28.19	28.24	28.24	28.48	27.73	9,191
February 10, 2026	27.83	28.15	28.15	28.19	27.83	9,260
February 09, 2026	27.69	27.83	27.83	27.83	27.65	7,137
February 06, 2026	27.49	27.77	27.77	27.79	27.49	16,101
February 05, 2026	27.11	27.37	27.37	27.39	27.11	5,000
February 04, 2026	26.9	27.2	27.2	27.31	26.9	6,838
February 03, 2026	26.72	26.81	26.81	26.81	26.6	3,735
February 02, 2026	26.92	26.71	26.71	26.99	26.71	7,143
January 30, 2026	26.72	26.95	26.95	26.98	26.69	10,680
January 29, 2026	26.53	26.84	26.84	26.87	26.53	5,636
January 28, 2026	26.6	26.44	26.44	26.75	26.44	10,816
January 27, 2026	26.66	26.69	26.69	26.7	26.58	11,100
January 26, 2026	26.7	26.67	26.67	26.74	26.64	6,817
January 23, 2026	26.59	26.71	26.71	26.76	26.54	7,200
January 22, 2026	26.96	26.63	26.63	26.97	26.63	6,946
January 21, 2026	27.12	26.96	26.96	27.12	26.87	7,000
January 20, 2026	27.1	26.93	26.93	27.13	26.86	8,734
January 16, 2026	27.06	27.31	27.31	27.36	26.95	6,200
January 15, 2026	26.92	26.99	26.99	27.15	26.92	55,036
January 14, 2026	26.67	26.87	26.87	26.89	26.67	6,330
January 13, 2026	26.53	26.69	26.69	26.73	26.36	6,873
January 12, 2026	26.56	26.58	26.58	26.8	26.52	7,000
January 09, 2026	26.65	26.56	26.56	26.66	26.56	4,127
January 08, 2026	26.15	26.49	26.49	26.65	26.14	8,000
January 07, 2026	26.57	26.27	26.27	26.61	26.25	12,100
January 06, 2026	26.33	26.5	26.5	26.53	26.33	11,600
January 05, 2026	26.26	26.32	26.32	26.41	26.07	13,700
January 02, 2026	26.23	26.3	26.3	26.36	26.06	12,451
December 31, 2025	26.5	26.27	26.27	26.5	26.23	11,256
December 30, 2025	26.41	26.47	26.47	26.47	26.38	5,101
December 29, 2025	26.36	26.41	26.41	26.48	26.36	9,545
December 26, 2025	26.43	26.38	26.38	26.43	26.29	13,220
December 24, 2025	26.18	26.37	26.37	26.37	26.18	1,900
December 23, 2025	26.16	26.17	26.17	26.2	26.12	8,700
December 22, 2025	26.14	26.22	26.22	26.26	26.08	9,000
December 19, 2025	26.2	26.12	26.12	26.27	26.09	8,736
December 18, 2025	26.26	26.2	26.2	26.37	26.15	10,916
December 17, 2025	26.36	26.51	26.3	26.56	26.36	3,562
December 16, 2025	26.59	26.39	26.39	26.59	26.39	6,206
December 15, 2025	26.54	26.63	26.63	26.64	26.49	6,000
December 12, 2025	26.39	26.42	26.42	26.63	26.35	4,900
December 11, 2025	26.27	26.37	26.37	26.43	26.27	9,319
December 10, 2025	26.22	26.28	26.28	26.43	26.22	6,321
December 09, 2025	26.37	26.23	26.23	26.47	26.23	9,100
December 08, 2025	26.62	26.34	26.34	26.63	26.34	6,454
December 05, 2025	26.58	26.53	26.53	26.65	26.51	5,500
December 04, 2025	26.56	26.5	26.5	26.74	26.5	5,357
December 03, 2025	26.65	26.62	26.62	26.68	26.54	11,300
December 02, 2025	26.78	26.61	26.61	26.78	26.54	10,040
December 01, 2025	26.97	26.69	26.69	26.97	26.69	14,231
November 28, 2025	26.85	26.98	26.98	26.99	26.82	7,300
November 26, 2025	26.7	26.87	26.87	27	26.7	7,703
November 25, 2025	26.56	26.7	26.7	26.84	26.56	8,631
November 24, 2025	26.54	26.56	26.56	26.57	26.43	8,300

ALPS Active REIT ETF (REIT) NASDAQ