Skip to main content

Alps Active REIT ETF (NQ: REIT )

29.24 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.21 26.21 25.82 25.82 3,158 -0.32(-1.24%)
Dec 28, 2023 25.98 26.14 25.94 26.14 3,053 +0.26(+1.01%)
Dec 27, 2023 25.91 25.97 25.83 25.88 9,150 +0.08(+0.33%)
Dec 26, 2023 25.62 25.80 25.61 25.80 5,773 +0.19(+0.73%)
Dec 22, 2023 25.68 25.68 25.59 25.61 2,958 +0.16(+0.64%)
Dec 21, 2023 25.75 25.75 25.23 25.45 5,357 +0.10(+0.38%)
Dec 20, 2023 25.68 25.87 25.35 25.35 3,962 -0.33(-1.29%)
Dec 19, 2023 25.60 25.70 25.60 25.68 2,022 +0.27(+1.07%)
Dec 18, 2023 25.59 25.59 25.41 25.41 5,288 -0.19(-0.72%)
Dec 15, 2023 25.62 25.72 25.36 25.60 7,808 -0.29(-1.13%)
Dec 14, 2023 25.66 26.06 25.66 25.89 7,101 +0.67(+2.66%)
Dec 13, 2023 24.34 25.22 24.34 25.22 3,389 +0.97(+4.01%)
Dec 12, 2023 24.34 24.34 24.12 24.25 2,956 +0.02(+0.09%)
Dec 11, 2023 24.07 24.22 24.05 24.22 2,700 +0.11(+0.44%)
Dec 08, 2023 23.97 24.12 23.91 24.12 5,201 +0.02(+0.08%)
Dec 07, 2023 23.94 24.10 23.94 24.10 1,233 +0.10(+0.42%)
Dec 06, 2023 24.16 24.27 24.00 24.00 2,634 -0.05(-0.23%)
Dec 05, 2023 24.01 24.05 23.91 24.05 1,047 -0.25(-1.03%)
Dec 04, 2023 23.99 24.30 23.99 24.30 6,062 +0.31(+1.30%)
Dec 01, 2023 23.32 23.99 23.32 23.99 3,413 +0.55(+2.37%)
Nov 30, 2023 23.28 23.44 23.26 23.44 3,815 +0.25(+1.07%)
Nov 29, 2023 23.19 23.37 23.12 23.19 9,958 +0.11(+0.48%)
Nov 28, 2023 23.03 23.08 22.84 23.08 2,838 +0.13(+0.55%)
Nov 27, 2023 22.93 23.04 22.93 22.95 2,333 +0.03(+0.13%)
Nov 24, 2023 22.76 22.92 22.69 22.92 1,879 +0.06(+0.25%)
Nov 22, 2023 22.96 22.96 22.81 22.86 1,365 +0.06(+0.27%)
Nov 21, 2023 22.81 22.81 22.75 22.80 2,520 -0.08(-0.34%)
Nov 20, 2023 22.70 22.92 22.70 22.88 1,977 +0.15(+0.67%)
Nov 17, 2023 23.04 23.04 22.73 22.73 1,055 -0.02(-0.09%)
Nov 16, 2023 22.78 22.87 22.75 22.75 1,654 -0.08(-0.36%)
Nov 15, 2023 22.95 22.95 22.83 22.83 2,487 +0.08(+0.34%)
Nov 14, 2023 22.10 22.88 22.10 22.75 1,063 +1.19(+5.51%)
Nov 13, 2023 21.61 21.61 21.52 21.57 2,685 -0.24(-1.10%)
Nov 10, 2023 21.71 21.81 21.65 21.81 1,990 +0.20(+0.91%)
Nov 09, 2023 21.68 21.68 21.61 21.61 584 -0.39(-1.77%)
Nov 08, 2023 21.97 22.00 21.87 22.00 880 +0.10(+0.48%)
Nov 07, 2023 22.08 22.08 21.82 21.90 775 -0.14(-0.64%)
Nov 06, 2023 22.48 22.48 21.98 22.04 1,814 -0.35(-1.54%)
Nov 03, 2023 22.54 22.54 22.38 22.38 6,604 +0.53(+2.41%)
Nov 02, 2023 21.70 21.91 21.70 21.86 1,526 +0.60(+2.84%)
Nov 01, 2023 21.21 21.25 21.09 21.25 6,167 +0.21(+1.02%)
Oct 31, 2023 20.73 21.04 20.73 21.04 2,591 +0.24(+1.17%)
Oct 30, 2023 20.85 20.85 20.54 20.80 1,432 +0.15(+0.73%)
Oct 27, 2023 20.72 20.72 20.65 20.65 585 -0.33(-1.57%)
Oct 26, 2023 20.99 20.99 20.98 20.98 761 +0.26(+1.24%)
Oct 25, 2023 20.68 20.72 20.67 20.72 1,470 -0.45(-2.14%)
Oct 24, 2023 21.12 21.17 21.10 21.17 1,300 +0.25(+1.18%)
Oct 23, 2023 21.08 21.13 20.85 20.93 3,014 -0.23(-1.09%)
Oct 20, 2023 21.39 21.39 21.16 21.16 1,984 -0.15(-0.69%)
Oct 19, 2023 21.75 21.75 21.30 21.30 1,231 -0.58(-2.67%)
Oct 18, 2023 22.01 22.01 21.89 21.89 1,272 -0.40(-1.81%)
Oct 17, 2023 22.50 22.50 22.19 22.29 898 -0.07(-0.29%)
Oct 16, 2023 22.27 22.36 22.25 22.36 1,455 +0.28(+1.25%)
Oct 13, 2023 22.08 22.08 22.08 22.08 860 -0.10(-0.46%)
Oct 12, 2023 22.18 22.18 22.18 22.18 188 -0.31(-1.38%)
Oct 11, 2023 22.33 22.51 22.31 22.49 1,789 +0.35(+1.59%)
Oct 10, 2023 22.14 22.14 22.13 22.14 930 +0.11(+0.49%)
Oct 09, 2023 21.79 22.03 21.78 22.03 5,545 +0.19(+0.88%)
Oct 06, 2023 21.75 21.84 21.58 21.84 1,566 +0.09(+0.40%)
Oct 05, 2023 21.71 21.79 21.52 21.75 2,264 +0.13(+0.59%)
Oct 04, 2023 21.38 21.62 21.30 21.62 2,653 +0.26(+1.23%)
Oct 03, 2023 21.61 21.61 21.32 21.36 1,917 -0.45(-2.05%)
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.