Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.21 -0.03 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.26 25.27 25.04 25.21 9,688 -0.03(-0.12%)
Jun 14, 2024 25.22 25.24 25.05 25.24 3,031 +0.03(+0.13%)
Jun 13, 2024 25.08 25.25 25.08 25.21 2,511 +0.01(+0.03%)
Jun 12, 2024 25.55 25.57 25.20 25.20 5,084 +0.27(+1.08%)
Jun 11, 2024 25.06 25.06 24.80 24.93 8,422 -0.01(-0.04%)
Jun 10, 2024 24.80 25.06 24.80 24.94 5,098 +0.00(+0.00%)
Jun 07, 2024 25.27 25.27 24.77 24.94 4,289 -0.16(-0.65%)
Jun 06, 2024 25.09 25.10 25.03 25.10 3,121 +0.02(+0.06%)
Jun 05, 2024 25.21 25.21 25.06 25.09 1,825 -0.05(-0.20%)
Jun 04, 2024 24.97 25.27 24.95 25.14 4,486 +0.16(+0.63%)
Jun 03, 2024 25.05 25.06 24.95 24.98 2,873 +0.03(+0.12%)
May 31, 2024 24.63 24.95 24.63 24.95 2,515 +0.42(+1.72%)
May 30, 2024 24.30 24.55 24.30 24.53 4,240 +0.29(+1.20%)
May 29, 2024 24.26 24.26 24.14 24.24 6,852 -0.28(-1.15%)
May 28, 2024 24.68 24.80 24.52 24.52 3,736 -0.13(-0.53%)
May 24, 2024 24.77 24.77 24.63 24.65 7,435 +0.00(+0.00%)
May 23, 2024 25.26 25.26 24.61 24.65 6,198 -0.52(-2.07%)
May 22, 2024 25.37 25.37 25.12 25.17 2,082 -0.22(-0.87%)
May 21, 2024 25.42 25.42 25.27 25.39 7,089 +0.03(+0.12%)
May 20, 2024 25.57 25.57 25.32 25.36 4,934 -0.16(-0.63%)
May 17, 2024 25.55 25.59 25.46 25.52 13,874 +0.04(+0.16%)
May 16, 2024 25.54 25.58 25.48 25.48 5,697 -0.01(-0.04%)
May 15, 2024 25.50 25.59 25.49 25.49 8,501 +0.23(+0.91%)
May 14, 2024 25.29 25.29 25.11 25.26 4,550 +0.21(+0.84%)
May 13, 2024 24.99 25.10 24.95 25.05 2,249 +0.14(+0.56%)
May 10, 2024 25.13 25.13 24.86 24.91 3,688 -0.07(-0.28%)
May 09, 2024 24.78 24.98 24.78 24.98 6,302 +0.46(+1.88%)
May 08, 2024 24.56 24.57 24.46 24.52 5,950 -0.21(-0.85%)
May 07, 2024 24.55 24.80 24.55 24.73 6,506 +0.22(+0.90%)
May 06, 2024 24.80 24.80 24.38 24.51 7,725 +0.05(+0.20%)
May 03, 2024 24.38 24.46 24.34 24.46 3,371 +0.20(+0.82%)
May 02, 2024 24.00 24.26 24.00 24.26 1,047 +0.40(+1.68%)
May 01, 2024 23.91 24.26 23.86 23.86 10,488 +0.00(+0.00%)
Apr 30, 2024 24.39 24.39 23.86 23.86 6,408 -0.48(-1.97%)
Apr 29, 2024 24.32 24.43 24.27 24.34 9,961 +0.24(+1.00%)
Apr 26, 2024 24.25 24.25 24.10 24.10 3,241 +0.02(+0.08%)
Apr 25, 2024 24.29 24.29 23.96 24.08 5,672 -0.16(-0.66%)
Apr 24, 2024 24.29 24.29 24.16 24.24 4,951 -0.02(-0.06%)
Apr 23, 2024 24.06 24.26 24.06 24.25 5,553 +0.21(+0.89%)
Apr 22, 2024 24.13 24.13 23.79 24.04 7,236 +0.20(+0.84%)
Apr 19, 2024 24.07 24.07 23.78 23.84 3,059 +0.19(+0.80%)
Apr 18, 2024 23.92 23.92 23.61 23.65 1,970 -0.11(-0.46%)
Apr 17, 2024 23.76 23.81 23.70 23.76 2,020 -0.10(-0.42%)
Apr 16, 2024 23.94 24.00 23.75 23.86 5,548 -0.28(-1.16%)
Apr 15, 2024 24.85 24.85 24.04 24.14 6,140 -0.38(-1.55%)
Apr 12, 2024 24.86 24.86 24.42 24.52 5,512 -0.29(-1.17%)
Apr 11, 2024 25.04 25.04 24.60 24.81 6,553 +0.06(+0.24%)
Apr 10, 2024 25.35 25.35 24.63 24.75 9,158 -0.92(-3.58%)
Apr 09, 2024 25.64 25.67 25.47 25.67 2,551 +0.30(+1.18%)
Apr 08, 2024 25.15 25.37 25.14 25.37 3,016 +0.35(+1.40%)
Apr 05, 2024 24.79 25.02 24.77 25.02 7,192 +0.16(+0.64%)
Apr 04, 2024 25.11 25.27 24.80 24.86 5,292 -0.12(-0.48%)
Apr 03, 2024 25.00 25.00 24.94 24.98 2,272 -0.04(-0.16%)
Apr 02, 2024 25.30 25.30 24.91 25.02 5,383 -0.32(-1.26%)
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.