ALPS Active REIT ETF (REIT) NASDAQ

26.83

-0.1128(-0.42%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.8326.9426.9427.0126.8345,248
September 04, 202526.5926.7426.7426.7426.494,534
September 03, 202526.5126.5426.5426.5626.486,700
September 02, 202526.7626.5126.5126.7626.458,100
August 29, 202526.8426.9426.9426.9426.827,200
August 28, 202526.9326.8126.8126.9326.663,900
August 27, 202526.5426.8826.8826.926.548,323
August 26, 202526.6526.6126.6126.6626.549,500
August 25, 202526.7426.6226.6226.7626.555,024
August 22, 202526.5126.726.726.8826.494,333
August 21, 202526.3726.2926.2926.3726.247,500
August 20, 202526.3326.3626.3626.526.2722,000
August 19, 202525.7726.2626.2626.2625.7714,932
August 18, 20252625.8425.8426.0925.8413,922
August 15, 202525.9126.0126.0126.125.916,600
August 14, 202526.1525.9125.9126.1525.777,911
August 13, 202526.0526.1226.1226.1225.8735,650
August 12, 202525.8225.8925.8925.925.6311,700
August 11, 202525.825.6925.6925.8525.6615,500
August 08, 202526.1225.8225.8226.1225.828,400
August 07, 202526.0226.0226.0226.0225.8512,240
August 06, 202526.24262626.25266,200
August 05, 202526.1326.2526.2526.2726.048,400
August 04, 202525.926.0626.0626.3425.95,500
August 01, 202525.9125.8825.8825.9525.658,810
July 31, 202526.2825.9725.9726.325.978,792
July 30, 202526.7926.3526.3526.7926.355,937
July 29, 202526.3926.8126.8126.8126.399,851
July 28, 202526.7726.3426.3426.7726.3311,045
July 25, 202526.7826.7726.7726.7826.545,115
July 24, 202526.8326.7826.7826.926.7816,700
July 23, 202526.9926.9326.9327.0926.8411,907
July 22, 202526.5826.8726.8726.8826.5818,408
July 21, 202526.4626.4726.4726.6326.4211,545
July 18, 202526.4526.4126.4126.4526.344,059
July 17, 202526.4326.3726.3726.4326.2840,349
July 16, 202526.426.3826.3826.4626.2517,018
July 15, 202526.5426.2226.2226.5426.1713,747
July 14, 202526.3326.5426.5426.5426.335,609
July 11, 202526.0926.3826.3826.3826.0719,012
July 10, 202526.1526.3226.3226.4326.1531,804
July 09, 202526.1726.1826.1826.2226.118,300
July 08, 202526.2426.2226.2226.2826.156,912
July 07, 202526.4226.326.326.5426.2311,300
July 03, 202526.6526.5526.5526.6526.442,738
July 02, 202526.4426.5126.5126.5226.2518,900
July 01, 202526.1826.4426.4426.6526.1841,930
June 30, 202526.2526.3126.3126.3325.9811,500
June 27, 202526.1126.1626.1626.3226.084,800
June 26, 202526.226.0926.0926.225.7924,542
June 25, 202526.9426.2126.2126.9426.1921,500
June 24, 202526.9526.9326.9327.0126.877,047
June 23, 202526.4526.826.826.826.456,800
June 20, 202526.6626.5526.5526.7926.4918,545
June 18, 202526.7426.8126.626.8426.742,300
June 17, 202526.6226.7126.526.8926.566,913
June 16, 202526.8926.6526.4427.0326.5911,504
June 13, 202526.7826.7526.7526.7826.62,800
June 12, 202526.8426.9726.9726.9726.832,011
June 11, 202527.126.9326.9327.1926.928,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved