NasdaqGM - Delayed Quote USD

ALPS Active REIT ETF (REIT)

29.25 +0.20 (+0.69%)
At close: October 18 at 4:00 PM EDT
29.98 +0.73 (+2.50%)
After hours: October 18 at 4:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 29.14 29.25 29.00 29.25 29.25 14,000
Oct 17, 2024 29.14 29.14 28.87 29.05 29.05 8,200
Oct 16, 2024 28.96 29.18 28.96 29.18 29.18 4,800
Oct 15, 2024 28.79 29.00 28.79 28.83 28.83 7,900
Oct 14, 2024 28.50 28.58 28.26 28.57 28.57 11,000
Oct 11, 2024 28.15 28.41 28.15 28.38 28.38 4,800
Oct 10, 2024 28.35 28.35 28.03 28.17 28.17 2,100
Oct 9, 2024 28.14 28.34 28.14 28.34 28.34 3,600
Oct 8, 2024 28.22 28.28 28.18 28.22 28.22 6,900
Oct 7, 2024 28.39 28.39 28.16 28.33 28.33 10,200
Oct 4, 2024 28.48 28.57 28.40 28.54 28.54 14,400
Oct 3, 2024 28.60 28.71 28.47 28.61 28.61 13,800
Oct 2, 2024 28.92 28.92 28.63 28.78 28.78 8,200
Oct 1, 2024 29.32 29.32 28.79 28.93 28.93 23,600
Sep 30, 2024 28.81 29.18 28.74 29.18 29.18 9,500
Sep 27, 2024 28.95 29.07 28.88 28.95 28.95 9,200
Sep 26, 2024 29.17 29.17 28.81 28.88 28.88 10,900
Sep 25, 2024 29.74 29.74 29.10 29.17 29.17 17,900
Sep 24, 2024 29.52 29.52 29.19 29.31 29.31 31,500
Sep 23, 2024 29.18 29.34 29.18 29.34 29.34 10,300
Sep 20, 2024 29.16 29.16 28.81 29.03 29.03 10,100
Sep 19, 2024 0.21 Dividend
Sep 19, 2024 29.73 29.73 28.86 29.17 29.17 13,400
Sep 18, 2024 29.41 29.46 29.20 29.24 29.03 18,900
Sep 17, 2024 29.71 29.71 29.19 29.23 29.02 9,100
Sep 16, 2024 29.56 29.56 29.29 29.42 29.21 11,600
Sep 13, 2024 29.60 29.60 29.18 29.33 29.12 17,900
Sep 12, 2024 29.03 29.06 28.80 29.03 28.82 14,800
Sep 11, 2024 28.77 28.93 28.50 28.93 28.72 5,800
Sep 10, 2024 28.76 28.97 28.62 28.97 28.76 8,500
Sep 9, 2024 28.62 28.66 28.32 28.62 28.41 10,800
Sep 6, 2024 28.50 28.50 28.14 28.39 28.18 6,100
Sep 5, 2024 28.88 28.88 28.49 28.52 28.31 10,500
Sep 4, 2024 28.54 28.77 28.47 28.63 28.42 6,300
Sep 3, 2024 28.56 28.64 28.31 28.31 28.10 11,900
Aug 30, 2024 28.40 28.68 28.38 28.68 28.47 5,100
Aug 29, 2024 28.49 28.49 28.22 28.34 28.14 7,100
Aug 28, 2024 28.55 28.55 28.25 28.49 28.28 4,000
Aug 27, 2024 28.27 28.51 28.25 28.48 28.27 10,300
Aug 26, 2024 28.76 28.76 28.28 28.37 28.16 8,900
Aug 23, 2024 28.14 28.43 28.14 28.39 28.18 5,100
Aug 22, 2024 28.00 28.00 27.69 27.91 27.71 4,100
Aug 21, 2024 27.75 27.78 27.54 27.78 27.58 5,900
Aug 20, 2024 27.60 27.60 27.53 27.57 27.37 24,500
Aug 19, 2024 27.51 27.67 27.45 27.67 27.47 6,300
Aug 16, 2024 27.40 27.48 27.29 27.43 27.23 6,800
Aug 15, 2024 27.86 27.86 27.33 27.53 27.33 11,000
Aug 14, 2024 27.33 27.55 27.33 27.41 27.21 10,600
Aug 13, 2024 27.18 27.35 27.18 27.35 27.15 3,400
Aug 12, 2024 27.49 27.49 26.95 27.12 26.92 12,500
Aug 9, 2024 27.12 27.41 27.12 27.39 27.19 10,700
Aug 8, 2024 26.94 27.20 26.90 27.10 26.90 7,900
Aug 7, 2024 27.36 27.36 26.90 26.92 26.72 7,300
Aug 6, 2024 26.92 27.25 26.92 27.10 26.90 5,300
Aug 5, 2024 26.32 27.10 25.98 26.41 26.22 18,600
Aug 2, 2024 27.33 27.33 27.02 27.26 27.06 4,400
Aug 1, 2024 27.23 27.43 27.12 27.27 27.07 4,400
Jul 31, 2024 27.39 27.47 27.12 27.12 26.92 4,700
Jul 30, 2024 27.15 27.33 27.05 27.33 27.13 4,400
Jul 29, 2024 27.12 27.12 26.91 27.12 26.92 4,200
Jul 26, 2024 26.61 26.98 26.61 26.85 26.65 87,000
Jul 25, 2024 26.70 26.92 26.45 26.47 26.28 6,800
Jul 24, 2024 27.22 27.25 26.77 26.77 26.57 12,000
Jul 23, 2024 27.22 27.27 27.03 27.23 27.03 8,700
Jul 22, 2024 26.92 27.17 26.72 27.17 26.97 8,400
Jul 19, 2024 27.16 27.16 26.69 26.83 26.63 12,400
Jul 18, 2024 26.92 27.34 26.87 27.00 26.80 21,100
Jul 17, 2024 26.85 27.16 26.79 27.03 26.83 7,700
Jul 16, 2024 26.86 26.87 26.60 26.86 26.66 4,000
Jul 15, 2024 26.61 26.61 26.35 26.54 26.35 8,700
Jul 12, 2024 26.21 26.47 26.21 26.33 26.14 12,600
Jul 11, 2024 25.99 26.21 25.99 26.17 25.98 13,000
Jul 10, 2024 25.66 25.66 25.35 25.57 25.38 3,600
Jul 9, 2024 25.31 25.46 25.31 25.38 25.20 11,900
Jul 8, 2024 25.39 25.46 25.27 25.31 25.13 6,000
Jul 5, 2024 25.38 25.38 25.25 25.33 25.15 9,500
Jul 3, 2024 25.39 25.43 25.24 25.30 25.12 2,000
Jul 2, 2024 25.06 25.41 25.06 25.29 25.11 9,400
Jul 1, 2024 25.60 25.60 25.05 25.21 25.03 3,200
Jun 28, 2024 25.34 25.43 25.20 25.43 25.24 7,800
Jun 27, 2024 24.92 25.08 24.87 25.08 24.89 3,000
Jun 26, 2024 24.81 24.96 24.81 24.93 24.75 5,600
Jun 25, 2024 25.41 25.41 24.88 25.00 24.82 5,200
Jun 24, 2024 25.17 25.45 25.09 25.29 25.11 3,100
Jun 21, 2024 25.01 25.02 25.01 25.01 24.83 13,300
Jun 20, 2024 0.22 Dividend
Jun 20, 2024 25.26 25.26 24.96 25.05 24.86 19,100
Jun 18, 2024 25.31 25.43 25.25 25.43 25.03 6,700
Jun 17, 2024 25.26 25.27 25.04 25.21 24.81 9,700
Jun 14, 2024 25.22 25.24 25.05 25.24 24.84 3,000
Jun 13, 2024 25.08 25.25 25.08 25.21 24.81 2,500
Jun 12, 2024 25.55 25.57 25.20 25.20 24.80 5,100
Jun 11, 2024 25.06 25.06 24.80 24.93 24.54 8,400
Jun 10, 2024 24.80 25.06 24.80 24.94 24.55 5,200
Jun 7, 2024 25.27 25.27 24.76 24.94 24.55 4,300
Jun 6, 2024 25.09 25.10 25.03 25.10 24.71 3,100
Jun 5, 2024 25.21 25.21 25.06 25.09 24.69 1,800
Jun 4, 2024 24.97 25.27 24.95 25.14 24.74 4,500
Jun 3, 2024 25.05 25.07 24.95 24.98 24.59 2,900
May 31, 2024 24.63 24.95 24.63 24.95 24.56 2,500
May 30, 2024 24.30 24.55 24.30 24.53 24.14 4,200
May 29, 2024 24.26 24.26 24.14 24.24 23.86 6,900
May 28, 2024 24.68 24.80 24.52 24.52 24.13 3,700
May 24, 2024 24.77 24.77 24.63 24.65 24.26 7,400
May 23, 2024 25.26 25.26 24.61 24.65 24.26 6,200
May 22, 2024 25.37 25.37 25.12 25.17 24.77 2,100
May 21, 2024 25.42 25.42 25.27 25.39 24.99 7,100
May 20, 2024 25.57 25.57 25.32 25.36 24.96 4,900
May 17, 2024 25.55 25.59 25.47 25.52 25.12 13,900
May 16, 2024 25.54 25.58 25.48 25.48 25.08 5,700
May 15, 2024 25.50 25.59 25.49 25.49 25.09 8,500
May 14, 2024 25.29 25.29 25.11 25.26 24.86 4,600
May 13, 2024 24.99 25.10 24.95 25.05 24.66 2,200
May 10, 2024 25.13 25.13 24.86 24.91 24.52 3,700
May 9, 2024 24.78 24.98 24.78 24.98 24.59 6,300
May 8, 2024 24.56 24.57 24.46 24.52 24.13 5,900
May 7, 2024 24.55 24.80 24.55 24.73 24.34 6,500
May 6, 2024 24.80 24.80 24.38 24.51 24.12 7,700
May 3, 2024 24.38 24.46 24.34 24.46 24.07 3,400
May 2, 2024 24.00 24.26 24.00 24.26 23.88 1,000
May 1, 2024 23.91 24.26 23.86 23.86 23.48 10,500
Apr 30, 2024 24.39 24.39 23.86 23.86 23.48 6,400
Apr 29, 2024 24.32 24.43 24.27 24.34 23.96 10,000
Apr 26, 2024 24.25 24.25 24.10 24.10 23.72 3,200
Apr 25, 2024 24.29 24.29 23.96 24.08 23.70 5,700
Apr 24, 2024 24.29 24.29 24.17 24.24 23.86 5,000
Apr 23, 2024 24.06 24.26 24.06 24.25 23.87 5,500
Apr 22, 2024 24.13 24.13 23.79 24.04 23.66 7,200
Apr 19, 2024 24.07 24.07 23.78 23.84 23.46 3,100
Apr 18, 2024 23.92 23.92 23.61 23.65 23.28 2,000
Apr 17, 2024 23.76 23.81 23.70 23.76 23.39 2,000
Apr 16, 2024 23.94 24.00 23.75 23.86 23.48 5,500
Apr 15, 2024 24.85 24.85 24.04 24.14 23.76 6,100
Apr 12, 2024 24.86 24.86 24.42 24.52 24.13 5,500
Apr 11, 2024 25.04 25.04 24.60 24.81 24.42 6,600
Apr 10, 2024 25.35 25.35 24.63 24.75 24.36 9,200
Apr 9, 2024 25.64 25.67 25.47 25.67 25.27 2,600
Apr 8, 2024 25.15 25.37 25.14 25.37 24.97 3,000
Apr 5, 2024 24.79 25.02 24.77 25.02 24.63 7,200
Apr 4, 2024 25.11 25.26 24.80 24.86 24.47 5,300
Apr 3, 2024 25.00 25.00 24.94 24.98 24.59 2,300
Apr 2, 2024 25.30 25.30 24.91 25.02 24.63 5,400
Apr 1, 2024 25.81 25.81 25.32 25.34 24.94 4,900
Mar 28, 2024 25.59 25.81 25.59 25.81 25.40 5,900
Mar 27, 2024 25.11 25.58 25.11 25.58 25.18 9,900
Mar 26, 2024 25.09 25.09 24.89 24.93 24.54 5,800
Mar 25, 2024 25.34 25.34 24.98 24.98 24.59 7,900
Mar 22, 2024 25.74 25.74 25.14 25.20 24.80 11,200
Mar 21, 2024 0.21 Dividend
Mar 21, 2024 25.58 25.58 25.34 25.50 25.10 8,600
Mar 20, 2024 25.53 25.57 25.28 25.55 24.94 4,700
Mar 19, 2024 25.43 25.48 25.31 25.48 24.87 4,300
Mar 18, 2024 25.63 25.63 25.38 25.43 24.82 4,400
Mar 15, 2024 25.37 25.43 25.28 25.38 24.77 2,000
Mar 14, 2024 25.88 25.88 25.25 25.41 24.80 5,300
Mar 13, 2024 25.97 26.03 25.82 25.83 25.21 7,000
Mar 12, 2024 26.04 26.04 25.77 25.92 25.30 5,100
Mar 11, 2024 26.11 26.11 25.85 25.92 25.30 13,100
Mar 8, 2024 25.90 26.12 25.90 26.06 25.43 3,200
Mar 7, 2024 25.91 25.91 25.69 25.77 25.15 3,400
Mar 6, 2024 25.99 25.99 25.67 25.86 25.24 5,900
Mar 5, 2024 26.05 26.05 25.62 25.71 25.09 12,200
Mar 4, 2024 25.84 26.00 25.71 25.97 25.35 3,200
Mar 1, 2024 25.27 25.76 25.27 25.76 25.14 2,800
Feb 29, 2024 25.52 25.58 25.48 25.54 24.93 2,900
Feb 28, 2024 25.09 25.56 25.09 25.36 24.75 3,700
Feb 27, 2024 25.22 25.29 25.19 25.22 24.62 2,100
Feb 26, 2024 25.49 25.49 25.12 25.22 24.61 3,700
Feb 23, 2024 25.55 25.60 25.50 25.50 24.89 1,900
Feb 22, 2024 25.58 25.59 25.46 25.58 24.97 1,200
Feb 21, 2024 25.34 25.57 25.34 25.57 24.96 2,200
Feb 20, 2024 25.21 25.43 25.21 25.35 24.74 6,300
Feb 16, 2024 25.51 25.51 25.37 25.37 24.76 2,500
Feb 15, 2024 25.43 25.60 25.39 25.58 24.97 2,300
Feb 14, 2024 25.15 25.17 24.88 25.12 24.52 4,000
Feb 13, 2024 25.20 25.20 24.65 25.00 24.40 5,200
Feb 12, 2024 25.52 25.52 25.41 25.47 24.86 12,700
Feb 9, 2024 25.40 25.51 25.30 25.45 24.84 13,800
Feb 8, 2024 25.05 25.54 25.05 25.52 24.91 18,300
Feb 7, 2024 25.16 25.24 24.95 25.10 24.49 3,800
Feb 6, 2024 24.87 25.20 24.87 25.20 24.60 1,200
Feb 5, 2024 25.13 25.13 24.78 24.88 24.28 7,500
Feb 2, 2024 25.87 25.87 25.03 25.38 24.77 4,900
Feb 1, 2024 25.14 25.59 25.11 25.59 24.98 5,500
Jan 31, 2024 25.45 25.73 25.14 25.30 24.69 5,000
Jan 30, 2024 25.75 25.75 25.49 25.51 24.90 1,500
Jan 29, 2024 25.70 25.76 25.51 25.75 25.13 11,500
Jan 26, 2024 25.69 25.69 25.50 25.60 24.99 106,200
Jan 25, 2024 25.86 25.86 25.45 25.61 25.00 2,800
Jan 24, 2024 25.85 25.85 25.30 25.39 24.78 9,000
Jan 23, 2024 25.92 25.92 25.53 25.67 25.06 5,200
Jan 22, 2024 25.83 25.93 25.80 25.85 25.23 3,500
Jan 19, 2024 25.55 25.79 25.40 25.73 25.11 5,300
Jan 18, 2024 25.59 25.59 25.22 25.40 24.79 30,400
Jan 17, 2024 25.90 25.92 25.37 25.57 24.95 3,000
Jan 16, 2024 26.12 26.18 26.02 26.12 25.49 5,600
Jan 12, 2024 26.17 26.17 26.10 26.13 25.50 1,700
Jan 11, 2024 26.29 26.29 25.88 26.00 25.38 5,000
Jan 10, 2024 26.27 26.38 26.22 26.22 25.59 9,300
Jan 9, 2024 26.14 26.25 26.09 26.12 25.50 3,300
Jan 8, 2024 25.91 26.30 25.91 26.28 25.65 5,000
Jan 5, 2024 25.82 25.93 25.71 25.93 25.31 2,200
Jan 4, 2024 26.00 26.09 25.89 25.97 25.35 2,300
Jan 3, 2024 26.54 26.54 25.95 26.01 25.39 4,200
Jan 2, 2024 26.21 26.58 26.21 26.57 25.93 6,700
Dec 29, 2023 26.66 26.66 26.26 26.26 25.63 3,100
Dec 28, 2023 26.43 26.59 26.39 26.59 25.95 3,000
Dec 27, 2023 26.35 26.41 26.27 26.33 25.69 9,000
Dec 26, 2023 26.06 26.24 26.05 26.24 25.61 5,700
Dec 22, 2023 26.12 26.12 26.03 26.05 25.42 2,800
Dec 21, 2023 0.25 Dividend
Dec 21, 2023 26.19 26.19 25.66 25.89 25.26 5,300
Dec 20, 2023 26.37 26.57 26.04 26.04 25.17 3,900
Dec 19, 2023 26.29 26.40 26.29 26.38 25.50 2,000
Dec 18, 2023 26.28 26.28 26.10 26.10 25.23 5,100
Dec 15, 2023 26.31 26.42 26.05 26.29 25.41 7,600
Dec 14, 2023 26.35 26.77 26.35 26.59 25.70 6,900
Dec 13, 2023 25.00 25.90 25.00 25.90 25.03 3,300
Dec 12, 2023 25.00 25.00 24.77 24.90 24.07 2,900
Dec 11, 2023 24.72 24.88 24.70 24.88 24.05 2,600
Dec 8, 2023 24.62 24.77 24.56 24.77 23.94 5,100
Dec 7, 2023 24.59 24.75 24.59 24.75 23.92 1,200
Dec 6, 2023 24.81 24.93 24.65 24.65 23.82 2,600
Dec 5, 2023 24.66 24.70 24.56 24.70 23.88 1,000
Dec 4, 2023 24.64 24.96 24.64 24.96 24.13 5,900
Dec 1, 2023 23.95 24.64 23.95 24.64 23.82 3,300
Nov 30, 2023 23.91 24.07 23.89 24.07 23.26 3,700
Nov 29, 2023 23.82 24.00 23.75 23.82 23.02 9,700
Nov 28, 2023 23.65 23.70 23.46 23.70 22.91 2,800
Nov 27, 2023 23.55 23.66 23.55 23.57 22.78 2,300
Nov 24, 2023 23.38 23.54 23.30 23.54 22.75 1,800
Nov 22, 2023 23.58 23.58 23.43 23.48 22.70 1,300
Nov 21, 2023 23.43 23.43 23.37 23.42 22.64 2,500
Nov 20, 2023 23.31 23.54 23.31 23.50 22.71 1,900
Nov 17, 2023 23.66 23.66 23.34 23.34 22.56 1,000
Nov 16, 2023 23.40 23.49 23.36 23.36 22.58 1,600
Nov 15, 2023 23.57 23.57 23.45 23.45 22.67 2,400
Nov 14, 2023 22.70 23.50 22.70 23.37 22.59 1,000
Nov 13, 2023 22.20 22.20 22.10 22.15 21.41 2,600
Nov 10, 2023 22.30 22.40 22.24 22.40 21.65 1,900
Nov 9, 2023 22.27 22.27 22.20 22.20 21.45 600
Nov 8, 2023 22.56 22.60 22.46 22.60 21.84 900
Nov 7, 2023 22.68 22.68 22.41 22.49 21.74 800
Nov 6, 2023 23.09 23.09 22.58 22.64 21.88 1,800
Nov 3, 2023 23.15 23.15 22.99 22.99 22.22 6,200
Nov 2, 2023 22.29 22.50 22.29 22.45 21.70 1,500
Nov 1, 2023 21.78 21.83 21.66 21.83 21.10 6,000
Oct 31, 2023 21.29 21.61 21.29 21.61 20.89 2,500
Oct 30, 2023 21.41 21.41 21.10 21.36 20.65 1,400
Oct 27, 2023 21.28 21.28 21.20 21.21 20.50 600
Oct 26, 2023 21.56 21.56 21.54 21.54 20.82 700
Oct 25, 2023 21.24 21.28 21.23 21.28 20.57 1,400
Oct 24, 2023 21.69 21.75 21.67 21.75 21.02 1,300
Oct 23, 2023 21.65 21.70 21.41 21.49 20.77 2,900
Oct 20, 2023 21.97 21.97 21.73 21.73 21.00 1,900
Oct 19, 2023 22.34 22.34 21.88 21.88 21.15 1,200

Related Tickers