Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.81 +0.23 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.15 24.15 23.84 23.84 909 -0.23(-0.95%)
Aug 30, 2023 23.97 24.07 23.97 24.07 1,099 +0.19(+0.81%)
Aug 29, 2023 23.61 23.92 23.61 23.87 1,592 +0.26(+1.11%)
Aug 28, 2023 23.42 23.76 23.42 23.61 3,004 +0.15(+0.62%)
Aug 25, 2023 23.42 23.46 23.42 23.46 475 +0.00(+0.00%)
Aug 24, 2023 23.60 23.64 23.46 23.46 3,808 -0.02(-0.08%)
Aug 23, 2023 23.27 23.49 23.27 23.48 1,217 +0.36(+1.56%)
Aug 22, 2023 23.04 23.18 23.04 23.12 7,179 +0.02(+0.08%)
Aug 21, 2023 23.47 23.47 23.09 23.10 2,033 -0.23(-1.00%)
Aug 18, 2023 23.30 23.34 23.25 23.34 2,738 +0.10(+0.42%)
Aug 17, 2023 23.57 23.57 23.21 23.24 2,942 -0.13(-0.54%)
Aug 16, 2023 23.88 23.88 23.37 23.37 5,367 -0.19(-0.83%)
Aug 15, 2023 23.56 23.59 23.56 23.56 1,653 -0.30(-1.28%)
Aug 14, 2023 24.13 24.19 23.12 23.87 2,985 -0.23(-0.96%)
Aug 11, 2023 23.99 24.10 23.99 24.10 2,185 +0.12(+0.49%)
Aug 10, 2023 24.25 24.40 23.98 23.98 3,826 -0.14(-0.57%)
Aug 09, 2023 24.19 24.19 24.10 24.12 2,589 -0.03(-0.12%)
Aug 08, 2023 24.24 24.24 24.02 24.14 1,070 -0.23(-0.96%)
Aug 07, 2023 23.97 24.38 23.97 24.38 2,170 +0.41(+1.69%)
Aug 04, 2023 24.21 24.21 23.97 23.97 1,346 -0.25(-1.03%)
Aug 03, 2023 24.54 24.54 23.84 24.22 4,170 -0.25(-1.03%)
Aug 02, 2023 24.54 24.54 24.42 24.48 1,443 -0.11(-0.44%)
Aug 01, 2023 24.64 24.65 24.50 24.58 1,595 -0.07(-0.30%)
Jul 31, 2023 24.79 24.79 24.64 24.66 2,335 +0.09(+0.38%)
Jul 28, 2023 24.73 24.73 24.53 24.56 3,371 +0.12(+0.48%)
Jul 27, 2023 25.12 25.12 24.45 24.45 1,043 -0.61(-2.42%)
Jul 26, 2023 25.14 25.14 24.93 25.05 4,710 +0.08(+0.32%)
Jul 25, 2023 25.16 25.16 24.96 24.97 2,221 -0.14(-0.54%)
Jul 24, 2023 24.98 25.11 24.98 25.11 1,061 +0.13(+0.51%)
Jul 21, 2023 24.81 25.06 24.81 24.98 2,262 +0.13(+0.51%)
Jul 20, 2023 24.62 24.86 24.62 24.86 5,741 +0.10(+0.39%)
Jul 19, 2023 24.65 24.82 24.65 24.76 1,348 +0.32(+1.31%)
Jul 18, 2023 24.77 24.77 24.37 24.44 2,248 -0.31(-1.26%)
Jul 17, 2023 24.83 24.83 24.70 24.75 1,523 -0.03(-0.12%)
Jul 14, 2023 24.75 24.78 24.70 24.78 711 -0.04(-0.16%)
Jul 13, 2023 24.61 24.82 24.56 24.82 3,135 +0.21(+0.83%)
Jul 12, 2023 24.80 24.81 24.61 24.61 4,178 +0.10(+0.41%)
Jul 11, 2023 24.20 24.51 24.20 24.51 769 +0.42(+1.76%)
Jul 10, 2023 24.31 24.31 23.91 24.09 2,625 +0.10(+0.41%)
Jul 07, 2023 23.98 24.09 23.95 23.99 1,498 -0.14(-0.56%)
Jul 06, 2023 24.09 24.13 24.09 24.13 2,100 -0.03(-0.12%)
Jul 05, 2023 23.94 24.38 23.94 24.15 4,109 -0.01(-0.04%)
Jul 03, 2023 23.67 24.16 23.67 24.16 1,356 +0.30(+1.26%)
Jun 30, 2023 23.98 23.98 23.66 23.86 1,454 +0.11(+0.47%)
Jun 29, 2023 23.68 23.75 23.68 23.75 1,298 +0.24(+1.01%)
Jun 28, 2023 23.52 23.59 23.51 23.51 2,511 -0.13(-0.54%)
Jun 27, 2023 23.48 23.64 23.48 23.64 2,546 +0.25(+1.08%)
Jun 26, 2023 22.83 23.39 22.56 23.39 4,135 +0.70(+3.09%)
Jun 23, 2023 23.00 23.00 22.69 22.69 1,020 -0.40(-1.73%)
Jun 22, 2023 23.53 23.53 22.92 23.08 19,954 -0.33(-1.39%)
Jun 21, 2023 23.34 23.45 23.34 23.41 2,535 -0.18(-0.78%)
Jun 20, 2023 23.85 24.61 23.44 23.59 7,165 -0.21(-0.89%)
Jun 16, 2023 23.70 23.95 23.70 23.81 1,392 +0.06(+0.24%)
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.