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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.32	26.5	26.5	26.6	26.23	4,441
November 20, 2025	26.52	26.17	26.17	26.52	26.17	7,037
November 19, 2025	26.46	26.23	26.23	26.46	26.18	14,019
November 18, 2025	26.37	26.46	26.46	26.51	26.32	14,100
November 17, 2025	26.57	26.4	26.4	26.6	26.36	5,100
November 14, 2025	26.45	26.52	26.52	26.56	26.4	2,952
November 13, 2025	26.71	26.45	26.45	26.71	26.43	13,000
November 12, 2025	26.97	26.72	26.72	26.97	26.72	18,636
November 11, 2025	26.97	26.96	26.96	26.97	26.87	3,218
November 10, 2025	26.8	26.78	26.78	26.89	26.6	10,451
November 07, 2025	26.44	26.81	26.81	26.81	26.44	4,641
November 06, 2025	26.46	26.44	26.44	26.56	26.4	6,300
November 05, 2025	26.53	26.53	26.53	26.61	26.41	16,511
November 04, 2025	26.39	26.5	26.5	26.5	26.36	4,750
November 03, 2025	26.41	26.47	26.47	26.48	26.15	22,500
October 31, 2025	26.24	26.49	26.49	26.56	26.24	19,825
October 30, 2025	26.15	26.38	26.38	26.44	26.15	16,904
October 29, 2025	26.7	26.16	26.16	26.98	26.04	17,300
October 28, 2025	27.53	26.82	26.82	27.53	26.82	20,200
October 27, 2025	27.32	27.41	27.41	27.42	27.25	44,320
October 24, 2025	27.3	27.32	27.32	27.44	27.3	6,400
October 23, 2025	27.2	27.23	27.23	27.26	27.02	41,400
October 22, 2025	27.07	27.22	27.22	27.22	27.07	4,400
October 21, 2025	27.07	27.09	27.09	27.16	27.02	5,684
October 20, 2025	26.91	27.12	27.12	27.12	26.91	10,261
October 17, 2025	26.58	26.88	26.88	26.88	26.58	25,841
October 16, 2025	26.71	26.62	26.62	26.8	26.58	5,048
October 15, 2025	26.44	26.69	26.69	26.77	26.44	11,879
October 14, 2025	26.06	26.33	26.33	26.35	26.06	37,600
October 13, 2025	25.9	26.08	26.08	26.08	25.9	29,300
October 10, 2025	26.22	25.9	25.9	26.23	25.9	6,800
October 09, 2025	26.4	26.22	26.22	26.4	26.15	14,911
October 08, 2025	26.54	26.36	26.36	26.54	26.32	12,112
October 07, 2025	26.53	26.46	26.46	26.55	26.45	7,136
October 06, 2025	26.92	26.58	26.58	26.92	26.58	8,704
October 03, 2025	26.77	26.81	26.81	26.98	26.77	13,100
October 02, 2025	26.93	26.72	26.72	26.93	26.62	10,131
October 01, 2025	26.8	26.91	26.91	26.97	26.75	16,300
September 30, 2025	26.57	26.8	26.8	26.8	26.56	12,000
September 29, 2025	26.7	26.58	26.58	26.7	26.55	5,912
September 26, 2025	26.46	26.62	26.62	26.65	26.46	5,401
September 25, 2025	26.33	26.34	26.34	26.54	26.31	12,432
September 24, 2025	26.92	26.41	26.41	26.92	26.41	15,900
September 23, 2025	26.91	26.66	26.66	26.92	26.5	20,600
September 22, 2025	26.44	26.49	26.49	26.51	26.25	17,041
September 19, 2025	26.6	26.49	26.49	26.61	26.47	15,175
September 18, 2025	26.59	26.64	26.64	26.74	26.55	14,400
September 17, 2025	27.41	26.76	26.54	27.41	26.76	18,300
September 16, 2025	27.12	26.85	26.62	27.12	26.82	13,718
September 15, 2025	27.23	27.05	26.82	27.23	27.05	8,255
September 12, 2025	27.2	27.13	27.13	27.21	27.1	5,366
September 11, 2025	26.86	27.19	27.19	27.23	26.86	11,000

ALPS Active REIT ETF (REIT) NASDAQ