Skip to main content

Alps Active REIT ETF (NQ: REIT )

29.20 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.70 23.75 23.66 23.66 1,299 -0.16(-0.66%)
Jun 29, 2022 23.77 23.82 23.73 23.82 2,101 -0.20(-0.85%)
Jun 28, 2022 24.48 24.61 24.02 24.02 1,125 -0.18(-0.76%)
Jun 27, 2022 24.09 24.35 24.06 24.20 2,398 +0.01(+0.03%)
Jun 24, 2022 23.70 24.20 23.70 24.20 3,236 +0.49(+2.07%)
Jun 23, 2022 23.54 23.71 23.43 23.71 1,612 +0.39(+1.65%)
Jun 22, 2022 22.97 23.32 22.97 23.32 1,184 +0.25(+1.10%)
Jun 21, 2022 23.18 23.29 23.07 23.07 1,963 +0.14(+0.61%)
Jun 17, 2022 23.09 23.09 22.85 22.93 1,114 +0.23(+1.02%)
Jun 16, 2022 22.62 22.91 22.62 22.70 1,557 -0.55(-2.39%)
Jun 15, 2022 22.92 23.48 22.92 23.25 6,288 +0.59(+2.60%)
Jun 14, 2022 22.63 22.84 22.57 22.66 4,977 -0.18(-0.80%)
Jun 13, 2022 23.43 23.43 22.69 22.84 30,405 -1.04(-4.35%)
Jun 10, 2022 24.15 24.15 23.79 23.88 5,169 -0.42(-1.72%)
Jun 09, 2022 24.62 24.76 24.30 24.30 5,678 -0.55(-2.20%)
Jun 08, 2022 25.13 25.32 24.80 24.85 2,688 -0.59(-2.33%)
Jun 07, 2022 24.91 25.44 24.91 25.44 3,136 +0.41(+1.63%)
Jun 06, 2022 25.42 25.42 25.03 25.03 1,479 -0.18(-0.70%)
Jun 03, 2022 25.41 25.41 25.13 25.21 2,610 -0.37(-1.45%)
Jun 02, 2022 25.40 25.58 24.99 25.58 1,943 +0.27(+1.07%)
Jun 01, 2022 25.00 25.31 25.00 25.31 1,597 -0.13(-0.52%)
May 31, 2022 26.82 26.82 25.34 25.44 5,935 -0.29(-1.12%)
May 27, 2022 25.32 25.73 25.32 25.73 2,466 +0.61(+2.44%)
May 26, 2022 25.26 25.32 25.09 25.12 4,692 +0.05(+0.19%)
May 25, 2022 24.96 25.07 24.74 25.07 7,906 +0.32(+1.27%)
May 24, 2022 24.35 24.82 24.13 24.75 4,099 +0.09(+0.38%)
May 23, 2022 25.02 25.02 24.53 24.66 3,316 +0.24(+0.98%)
May 20, 2022 24.80 24.80 24.11 24.42 1,472 +0.05(+0.21%)
May 19, 2022 24.56 24.57 24.25 24.37 5,336 -0.20(-0.80%)
May 18, 2022 25.07 25.13 24.53 24.57 10,074 -0.74(-2.93%)
May 17, 2022 25.43 25.43 25.14 25.31 26,096 +0.32(+1.26%)
May 16, 2022 25.26 25.26 24.93 25.00 2,385 +0.01(+0.04%)
May 13, 2022 24.38 24.99 24.38 24.99 4,670 +0.59(+2.40%)
May 12, 2022 24.29 24.40 24.15 24.40 5,310 +0.11(+0.45%)
May 11, 2022 23.99 24.77 23.99 24.29 13,943 -0.01(-0.04%)
May 10, 2022 25.19 25.19 24.23 24.30 4,469 -0.26(-1.06%)
May 09, 2022 25.23 25.23 24.50 24.56 5,190 -1.04(-4.06%)
May 06, 2022 26.17 26.17 25.39 25.60 2,974 -0.38(-1.46%)
May 05, 2022 26.74 26.74 25.85 25.98 4,882 -0.68(-2.54%)
May 04, 2022 26.84 26.84 26.08 26.66 3,632 +0.18(+0.67%)
May 03, 2022 26.36 26.58 26.30 26.48 2,257 +0.36(+1.38%)
May 02, 2022 26.89 26.90 25.70 26.12 9,011 -0.57(-2.15%)
Apr 29, 2022 28.08 28.08 26.69 26.69 4,780 -1.44(-5.11%)
Apr 28, 2022 27.81 28.13 27.59 28.13 3,488 +0.41(+1.47%)
Apr 27, 2022 28.12 28.12 27.72 27.72 1,604 -0.22(-0.80%)
Apr 26, 2022 28.44 28.44 27.94 27.94 4,701 -0.41(-1.44%)
Apr 25, 2022 28.57 28.57 27.93 28.35 5,271 +0.05(+0.16%)
Apr 22, 2022 28.67 28.67 28.31 28.31 1,549 -0.55(-1.90%)
Apr 21, 2022 29.14 29.17 28.85 28.85 8,059 -0.35(-1.21%)
Apr 20, 2022 30.02 30.02 28.67 29.20 10,003 +0.72(+2.54%)
Apr 19, 2022 27.77 28.53 27.77 28.48 8,081 +0.63(+2.26%)
Apr 18, 2022 28.22 28.22 27.85 27.85 5,425 -0.29(-1.02%)
Apr 14, 2022 28.48 28.48 28.05 28.14 3,381 +0.10(+0.36%)
Apr 13, 2022 28.19 28.19 27.71 28.04 4,591 +0.23(+0.82%)
Apr 12, 2022 27.94 28.11 27.81 27.81 2,501 +0.09(+0.33%)
Apr 11, 2022 28.06 28.10 27.72 27.72 4,130 -0.31(-1.10%)
Apr 08, 2022 28.06 28.08 27.88 28.03 2,892 -0.03(-0.10%)
Apr 07, 2022 28.38 28.38 27.79 28.06 4,910 -0.19(-0.69%)
Apr 06, 2022 28.05 28.25 27.73 28.25 3,770 +0.32(+1.16%)
Apr 05, 2022 27.91 29.19 26.89 27.93 9,388 -0.16(-0.56%)
Apr 04, 2022 28.82 28.82 27.99 28.08 6,993 -0.29(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.