Advertisement
U.S. Markets open in 5 hrs 32 mins

ALPS Active REIT ETF (REIT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
29.25+0.20 (+0.69%)
At close: 04:00PM EDT
29.98 +0.73 (+2.50%)
After hours: 04:59PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202429.1429.2529.0029.2529.2514,000
Oct 17, 202429.1429.1428.8729.0529.058,200
Oct 16, 202428.9629.1828.9629.1829.184,800
Oct 15, 202428.7929.0028.7928.8328.837,900
Oct 14, 202428.5028.5828.2628.5728.5711,000
Oct 11, 202428.1528.4128.1528.3828.384,800
Oct 10, 202428.3528.3528.0328.1728.172,100
Oct 09, 202428.1428.3428.1428.3428.343,600
Oct 08, 202428.2228.2828.1828.2228.226,900
Oct 07, 202428.3928.3928.1628.3328.3310,200
Oct 04, 202428.4828.5728.4028.5428.5414,400
Oct 03, 202428.6028.7128.4728.6128.6113,800
Oct 02, 202428.9228.9228.6328.7828.788,200
Oct 01, 202429.3229.3228.7928.9328.9323,600
Sep 30, 202428.8129.1828.7429.1829.189,500
Sep 27, 202428.9529.0728.8828.9528.959,200
Sep 26, 202429.1729.1728.8128.8828.8810,900
Sep 25, 202429.7429.7429.1029.1729.1717,900
Sep 24, 202429.5229.5229.1929.3129.3131,500
Sep 23, 202429.1829.3429.1829.3429.3410,300
Sep 20, 202429.1629.1628.8129.0329.0310,100
Sep 19, 202429.7329.7328.8629.1729.1713,400
Sep 18, 202429.4129.4629.2029.2429.2418,900
Sep 17, 202429.7129.7129.1929.2329.239,100
Sep 16, 202429.5629.5629.2929.4229.4211,600
Sep 13, 202429.6029.6029.1829.3329.3317,900
Sep 12, 202429.0329.0628.8029.0329.0314,800
Sep 11, 202428.7728.9328.5028.9328.935,800
Sep 10, 202428.7628.9728.6228.9728.978,500
Sep 09, 202428.6228.6628.3228.6228.6210,800
Sep 06, 202428.5028.5028.1428.3928.396,100
Sep 05, 202428.8828.8828.4928.5228.5210,500
Sep 04, 202428.5428.7728.4728.6328.636,300
Sep 03, 202428.5628.6428.3128.3128.3111,900
Aug 30, 202428.4028.6828.3828.6828.685,100
Aug 29, 202428.4928.4928.2228.3428.347,100
Aug 28, 202428.5528.5528.2528.4928.494,000
Aug 27, 202428.2728.5128.2528.4828.4810,300
Aug 26, 202428.7628.7628.2828.3728.378,900
Aug 23, 202428.1428.4328.1428.3928.395,100
Aug 22, 202428.0028.0027.6927.9127.914,100
Aug 21, 202427.7527.7827.5427.7827.785,900
Aug 20, 202427.6027.6027.5327.5727.5724,500
Aug 19, 202427.5127.6727.4527.6727.676,300
Aug 16, 202427.4027.4827.2927.4327.436,800
Aug 15, 202427.8627.8627.3327.5327.5311,000
Aug 14, 202427.3327.5527.3327.4127.4110,600
Aug 13, 202427.1827.3527.1827.3527.353,400
Aug 12, 202427.4927.4926.9527.1227.1212,500
Aug 09, 202427.1227.4127.1227.3927.3910,700
Aug 08, 202426.9427.2026.9027.1027.107,900
Aug 07, 202427.3627.3626.9026.9226.927,300
Aug 06, 202426.9227.2526.9227.1027.105,300
Aug 05, 202426.3227.1025.9826.4126.4118,600
Aug 02, 202427.3327.3327.0227.2627.264,400
Aug 01, 202427.2327.4327.1227.2727.274,400
Jul 31, 202427.3927.4727.1227.1227.124,700
Jul 30, 202427.1527.3327.0527.3327.334,400
Jul 29, 202427.1227.1226.9127.1227.124,200
Jul 26, 202426.6126.9826.6126.8526.8587,000
Jul 25, 202426.7026.9226.4526.4726.476,800
Jul 24, 202427.2227.2526.7726.7726.7712,000
Jul 23, 202427.2227.2727.0327.2327.238,700
Jul 22, 202426.9227.1726.7227.1727.178,400
Jul 19, 202427.1627.1626.6926.8326.8312,400
Jul 18, 202426.9227.3426.8727.0027.0021,100
Jul 17, 202426.8527.1626.7927.0327.037,700
Jul 16, 202426.8626.8726.6026.8626.864,000
Jul 15, 202426.6126.6126.3526.5426.548,700
Jul 12, 202426.2126.4726.2126.3326.3312,600
Jul 11, 202425.9926.2125.9926.1726.1713,000
Jul 10, 202425.6625.6625.3525.5725.573,600
Jul 09, 202425.3125.4625.3125.3825.3811,900
Jul 08, 202425.3925.4625.2725.3125.316,000
Jul 05, 202425.3825.3825.2525.3325.339,500
Jul 03, 202425.3925.4325.2425.3025.302,000
Jul 02, 202425.0625.4125.0625.2925.299,400
Jul 01, 202425.6025.6025.0525.2125.213,200
Jun 28, 202425.3425.4325.2025.4325.437,800
Jun 27, 202424.9225.0824.8725.0825.083,000
Jun 26, 202424.8124.9624.8124.9324.935,600
Jun 25, 202425.4125.4124.8825.0025.005,200
Jun 24, 202425.1725.4525.0925.2925.293,100
Jun 21, 202425.0125.0225.0125.0125.0113,300
Jun 20, 202425.2625.2624.9625.0525.0519,100
Jun 18, 202425.3125.4325.2525.4325.436,700
Jun 17, 202425.2625.2725.0425.2125.219,700
Jun 14, 202425.2225.2425.0525.2425.243,000
Jun 13, 202425.0825.2525.0825.2125.212,500
Jun 12, 202425.5525.5725.2025.2025.205,100
Jun 11, 202425.0625.0624.8024.9324.938,400
Jun 10, 202424.8025.0624.8024.9424.945,200
Jun 07, 202425.2725.2724.7624.9424.944,300
Jun 06, 202425.0925.1025.0325.1025.103,100
Jun 05, 202425.2125.2125.0625.0925.091,800
Jun 04, 202424.9725.2724.9525.1425.144,500
Jun 03, 202425.0525.0724.9524.9824.982,900
May 31, 202424.6324.9524.6324.9524.952,500
May 30, 202424.3024.5524.3024.5324.534,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...