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 (%)
Mar 27, 2024 25.11 25.58 25.11 25.58 9,939 +0.65(+2.61%)
Mar 26, 2024 25.09 25.09 24.89 24.93 5,755 -0.05(-0.20%)
Mar 25, 2024 25.34 25.34 24.98 24.98 7,867 -0.22(-0.87%)
Mar 22, 2024 25.74 25.74 25.14 25.20 11,246 -0.30(-1.18%)
Mar 21, 2024 25.58 25.58 25.34 25.50 8,575 +0.16(+0.65%)
Mar 20, 2024 25.32 25.36 25.07 25.34 4,723 +0.07(+0.27%)
Mar 19, 2024 25.22 25.27 25.10 25.27 4,293 +0.05(+0.20%)
Mar 18, 2024 25.42 25.42 25.17 25.22 4,428 +0.05(+0.21%)
Mar 15, 2024 25.16 25.22 25.07 25.16 2,044 -0.03(-0.13%)
Mar 14, 2024 25.66 25.66 25.04 25.20 5,342 -0.42(-1.63%)
Mar 13, 2024 25.75 25.81 25.60 25.61 7,020 -0.09(-0.36%)
Mar 12, 2024 25.82 25.82 25.55 25.71 5,160 +0.00(+0.00%)
Mar 11, 2024 25.89 25.89 25.64 25.71 13,209 -0.13(-0.51%)
Mar 08, 2024 25.68 25.90 25.68 25.84 3,217 +0.28(+1.11%)
Mar 07, 2024 25.69 25.69 25.48 25.55 3,455 -0.09(-0.35%)
Mar 06, 2024 25.77 25.77 25.46 25.64 5,945 +0.15(+0.58%)
Mar 05, 2024 25.83 25.83 25.41 25.50 12,321 -0.26(-1.00%)
Mar 04, 2024 25.62 25.78 25.50 25.75 3,238 +0.21(+0.83%)
Mar 01, 2024 25.06 25.54 25.06 25.54 2,818 +0.21(+0.85%)
Feb 29, 2024 25.31 25.36 25.27 25.33 2,914 +0.18(+0.71%)
Feb 28, 2024 24.89 25.35 24.89 25.15 3,755 +0.14(+0.55%)
Feb 27, 2024 25.01 25.08 24.98 25.01 2,157 +0.00(+0.01%)
Feb 26, 2024 25.28 25.28 24.91 25.01 3,703 -0.28(-1.10%)
Feb 23, 2024 25.34 25.39 25.29 25.29 1,951 -0.08(-0.31%)
Feb 22, 2024 25.37 25.38 25.25 25.37 1,162 +0.01(+0.04%)
Feb 21, 2024 25.13 25.36 25.13 25.36 2,211 +0.22(+0.87%)
Feb 20, 2024 25.00 25.22 25.00 25.14 6,352 -0.02(-0.08%)
Feb 16, 2024 25.30 25.30 25.16 25.16 2,505 -0.21(-0.82%)
Feb 15, 2024 25.22 25.39 25.18 25.37 2,305 +0.46(+1.83%)
Feb 14, 2024 24.94 24.96 24.67 24.91 4,083 +0.12(+0.48%)
Feb 13, 2024 24.99 24.99 24.44 24.79 5,238 -0.47(-1.85%)
Feb 12, 2024 25.31 25.31 25.20 25.26 12,810 +0.02(+0.08%)
Feb 09, 2024 25.19 25.30 25.09 25.24 13,975 -0.07(-0.27%)
Feb 08, 2024 24.84 25.33 24.84 25.31 18,482 +0.42(+1.69%)
Feb 07, 2024 24.95 25.03 24.74 24.89 3,844 -0.10(-0.41%)
Feb 06, 2024 24.66 24.99 24.66 24.99 1,228 +0.32(+1.29%)
Feb 05, 2024 24.92 24.92 24.57 24.67 7,547 -0.50(-1.97%)
Feb 02, 2024 25.65 25.65 24.82 25.17 4,982 -0.21(-0.82%)
Feb 01, 2024 24.93 25.38 24.90 25.38 5,550 +0.29(+1.15%)
Jan 31, 2024 25.24 25.52 24.93 25.09 5,090 -0.21(-0.82%)
Jan 30, 2024 25.53 25.53 25.27 25.30 1,518 -0.24(-0.93%)
Jan 29, 2024 25.49 25.54 25.30 25.53 11,564 +0.15(+0.59%)
Jan 26, 2024 25.48 25.48 25.28 25.39 107,137 -0.01(-0.04%)
Jan 25, 2024 25.64 25.64 25.24 25.40 2,815 +0.22(+0.87%)
Jan 24, 2024 25.63 25.63 25.09 25.18 9,038 -0.28(-1.11%)
Jan 23, 2024 25.70 25.70 25.32 25.46 5,248 -0.17(-0.68%)
Jan 22, 2024 25.61 25.71 25.58 25.63 3,503 +0.12(+0.48%)
Jan 19, 2024 25.34 25.57 25.19 25.51 5,379 +0.32(+1.27%)
Jan 18, 2024 25.38 25.38 25.01 25.19 30,676 -0.16(-0.65%)
Jan 17, 2024 25.68 25.70 25.16 25.35 3,039 -0.55(-2.12%)
Jan 16, 2024 25.90 25.96 25.80 25.90 5,653 -0.01(-0.04%)
Jan 12, 2024 25.95 25.95 25.88 25.91 1,683 +0.13(+0.50%)
Jan 11, 2024 26.07 26.07 25.66 25.78 5,056 -0.22(-0.83%)
Jan 10, 2024 26.05 26.16 26.00 26.00 9,396 +0.10(+0.37%)
Jan 09, 2024 25.92 26.03 25.87 25.90 3,345 -0.16(-0.60%)
Jan 08, 2024 25.69 26.08 25.69 26.06 4,997 +0.35(+1.35%)
Jan 05, 2024 25.60 25.71 25.50 25.71 2,212 -0.04(-0.15%)
Jan 04, 2024 25.78 25.87 25.67 25.75 2,366 -0.04(-0.15%)
Jan 03, 2024 26.32 26.32 25.73 25.79 4,264 -0.56(-2.11%)
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.