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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.84	26.79	26.79	26.95	26.78	6,208
September 09, 2025	26.78	26.77	26.77	26.79	26.68	9,006
September 08, 2025	26.91	26.83	26.83	26.91	26.67	7,700
September 05, 2025	26.83	26.94	26.94	27.01	26.83	45,248
September 04, 2025	26.59	26.74	26.74	26.74	26.49	4,534
September 03, 2025	26.51	26.54	26.54	26.56	26.48	6,700
September 02, 2025	26.76	26.51	26.51	26.76	26.45	8,100
August 29, 2025	26.84	26.94	26.94	26.94	26.82	7,200
August 28, 2025	26.93	26.81	26.81	26.93	26.66	3,900
August 27, 2025	26.54	26.88	26.88	26.9	26.54	8,323
August 26, 2025	26.65	26.61	26.61	26.66	26.54	9,500
August 25, 2025	26.74	26.62	26.62	26.76	26.55	5,024
August 22, 2025	26.51	26.7	26.7	26.88	26.49	4,333
August 21, 2025	26.37	26.29	26.29	26.37	26.24	7,500
August 20, 2025	26.33	26.36	26.36	26.5	26.27	22,000
August 19, 2025	25.77	26.26	26.26	26.26	25.77	14,932
August 18, 2025	26	25.84	25.84	26.09	25.84	13,922
August 15, 2025	25.91	26.01	26.01	26.1	25.91	6,600

ALPS Active REIT ETF (REIT) NASDAQ