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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.91	26.01	26.01	26.1	25.91	6,600
August 14, 2025	26.15	25.91	25.91	26.15	25.77	7,911
August 13, 2025	26.05	26.12	26.12	26.12	25.87	35,650
August 12, 2025	25.82	25.89	25.89	25.9	25.63	11,700
August 11, 2025	25.8	25.69	25.69	25.85	25.66	15,500
August 08, 2025	26.12	25.82	25.82	26.12	25.82	8,400
August 07, 2025	26.02	26.02	26.02	26.02	25.85	12,240
August 06, 2025	26.24	26	26	26.25	26	6,200
August 05, 2025	26.13	26.25	26.25	26.27	26.04	8,400
August 04, 2025	25.9	26.06	26.06	26.34	25.9	5,500
August 01, 2025	25.91	25.88	25.88	25.95	25.65	8,810
July 31, 2025	26.28	25.97	25.97	26.3	25.97	8,792
July 30, 2025	26.79	26.35	26.35	26.79	26.35	5,937
July 29, 2025	26.39	26.81	26.81	26.81	26.39	9,851
July 28, 2025	26.77	26.34	26.34	26.77	26.33	11,045
July 25, 2025	26.78	26.77	26.77	26.78	26.54	5,115
July 24, 2025	26.83	26.78	26.78	26.9	26.78	16,700
July 23, 2025	26.99	26.93	26.93	27.09	26.84	11,907
July 22, 2025	26.58	26.87	26.87	26.88	26.58	18,408
July 21, 2025	26.46	26.47	26.47	26.63	26.42	11,545
July 18, 2025	26.45	26.41	26.41	26.45	26.34	4,059
July 17, 2025	26.43	26.37	26.37	26.43	26.28	40,349
July 16, 2025	26.4	26.38	26.38	26.46	26.25	17,018
July 15, 2025	26.54	26.22	26.22	26.54	26.17	13,747
July 14, 2025	26.33	26.54	26.54	26.54	26.33	5,609
July 11, 2025	26.09	26.38	26.38	26.38	26.07	19,012
July 10, 2025	26.15	26.32	26.32	26.43	26.15	31,804
July 09, 2025	26.17	26.18	26.18	26.22	26.11	8,300
July 08, 2025	26.24	26.22	26.22	26.28	26.15	6,912
July 07, 2025	26.42	26.3	26.3	26.54	26.23	11,300
July 03, 2025	26.65	26.55	26.55	26.65	26.44	2,738
July 02, 2025	26.44	26.51	26.51	26.52	26.25	18,900
July 01, 2025	26.18	26.44	26.44	26.65	26.18	41,930
June 30, 2025	26.25	26.31	26.31	26.33	25.98	11,500
June 27, 2025	26.11	26.16	26.16	26.32	26.08	4,800
June 26, 2025	26.2	26.09	26.09	26.2	25.79	24,542
June 25, 2025	26.94	26.21	26.21	26.94	26.19	21,500
June 24, 2025	26.95	26.93	26.93	27.01	26.87	7,047
June 23, 2025	26.45	26.8	26.8	26.8	26.45	6,800
June 20, 2025	26.66	26.55	26.55	26.79	26.49	18,545
June 18, 2025	26.74	26.81	26.6	26.84	26.74	2,300
June 17, 2025	26.62	26.71	26.5	26.89	26.56	6,913
June 16, 2025	26.89	26.65	26.44	27.03	26.59	11,504
June 13, 2025	26.78	26.75	26.75	26.78	26.6	2,800
June 12, 2025	26.84	26.97	26.97	26.97	26.83	2,011
June 11, 2025	27.1	26.93	26.93	27.19	26.92	8,900
June 10, 2025	27.05	27.1	27.1	27.1	27.01	6,237
June 09, 2025	26.88	26.93	26.93	27.05	26.78	7,929
June 06, 2025	26.8	26.88	26.88	26.88	26.68	2,111
June 05, 2025	26.72	26.63	26.63	26.79	26.63	4,643
June 04, 2025	26.68	26.75	26.75	26.82	26.55	7,700
June 03, 2025	26.84	26.75	26.75	26.84	26.62	22,254
June 02, 2025	26.74	26.85	26.85	26.85	26.51	44,601
May 30, 2025	26.63	26.78	26.78	26.78	26.59	7,500
May 29, 2025	26.47	26.75	26.75	26.76	26.47	3,247
May 28, 2025	26.45	26.46	26.46	26.46	26.36	3,721
May 27, 2025	26.57	26.53	26.53	26.57	26.25	24,800
May 23, 2025	26.1	26.09	26.09	26.12	25.96	3,936
May 22, 2025	26.17	26.11	26.11	26.19	25.93	7,469
May 21, 2025	26.61	26.19	26.19	26.61	26.13	11,505

ALPS Active REIT ETF (REIT) NASDAQ