Skip to main content

Alps Active REIT ETF (NQ: REIT )

24.54 -0.08 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 24.77 24.77 24.36 24.54 1,455 -0.08(-0.32%)
Jun 07, 2023 24.44 24.67 24.44 24.62 3,089 +0.37(+1.51%)
Jun 06, 2023 24.22 24.25 24.16 24.25 2,286 +0.28(+1.18%)
Jun 05, 2023 24.23 24.23 23.97 23.97 7,080 -0.14(-0.58%)
Jun 02, 2023 24.09 24.15 24.09 24.11 2,095 +0.51(+2.16%)
Jun 01, 2023 23.61 23.61 23.49 23.60 910 -0.02(-0.09%)
May 31, 2023 23.54 23.64 23.46 23.62 2,157 +0.12(+0.51%)
May 30, 2023 23.50 23.71 23.44 23.50 2,933 +0.09(+0.38%)
May 26, 2023 23.13 23.41 23.13 23.41 975 +0.27(+1.19%)
May 25, 2023 23.21 23.25 23.14 23.14 1,903 +0.05(+0.21%)
May 24, 2023 23.56 23.56 23.09 23.09 8,487 -0.55(-2.34%)
May 23, 2023 23.92 23.92 23.60 23.64 2,651 -0.12(-0.51%)
May 22, 2023 23.81 23.95 23.56 23.76 3,678 +0.13(+0.55%)
May 19, 2023 23.85 23.85 23.63 23.63 1,306 -0.03(-0.13%)
May 18, 2023 23.80 23.80 23.56 23.66 3,244 -0.13(-0.55%)
May 17, 2023 23.64 23.82 23.64 23.79 881 +0.26(+1.10%)
May 16, 2023 24.21 24.21 23.53 23.53 1,253 -0.68(-2.80%)
May 15, 2023 24.34 24.34 24.21 24.21 1,920 +0.04(+0.16%)
May 12, 2023 24.14 24.21 24.10 24.17 2,923 -0.04(-0.17%)
May 11, 2023 24.21 24.21 24.21 24.21 316 -0.32(-1.30%)
May 10, 2023 24.36 24.53 24.36 24.53 1,394 +0.26(+1.07%)
May 09, 2023 24.10 24.10 24.10 24.27 1,151 -0.21(-0.84%)
May 08, 2023 24.63 24.63 24.42 24.48 1,167 -0.04(-0.18%)
May 05, 2023 24.37 24.54 24.37 24.52 2,229 +0.34(+1.41%)
May 04, 2023 23.92 24.27 23.80 24.18 1,580 +0.30(+1.26%)
May 03, 2023 24.12 24.15 23.86 23.88 3,650 -0.09(-0.38%)
May 02, 2023 24.21 24.28 23.92 23.97 2,664 -0.44(-1.80%)
May 01, 2023 24.56 24.56 24.41 24.41 5,042 -0.13(-0.53%)
Apr 28, 2023 24.38 24.57 24.38 24.54 2,919 +0.36(+1.49%)
Apr 27, 2023 23.85 24.18 23.85 24.18 1,000 +0.45(+1.90%)
Apr 26, 2023 23.86 23.93 23.60 23.73 3,969 -0.18(-0.75%)
Apr 25, 2023 23.90 23.95 23.85 23.91 2,694 -0.19(-0.79%)
Apr 24, 2023 24.17 24.17 23.91 24.10 2,230 -0.01(-0.04%)
Apr 21, 2023 24.23 24.27 24.11 24.11 1,299 +0.01(+0.04%)
Apr 20, 2023 24.26 24.26 24.04 24.10 3,075 -0.18(-0.74%)
Apr 19, 2023 24.08 24.30 24.08 24.28 2,550 +0.16(+0.67%)
Apr 18, 2023 24.16 24.16 24.03 24.12 1,485 -0.03(-0.12%)
Apr 17, 2023 23.58 24.16 23.58 24.15 2,931 +0.51(+2.16%)
Apr 14, 2023 24.08 24.08 23.51 23.64 3,307 -0.34(-1.42%)
Apr 13, 2023 23.80 23.98 23.80 23.98 1,825 -0.14(-0.58%)
Apr 12, 2023 24.32 24.45 24.08 24.12 4,198 -0.18(-0.76%)
Apr 11, 2023 24.50 24.50 24.21 24.30 3,400 +0.08(+0.33%)
Apr 10, 2023 23.90 24.22 23.85 24.22 13,404 +0.09(+0.37%)
Apr 06, 2023 23.82 24.18 23.82 24.13 17,656 +0.16(+0.69%)
Apr 05, 2023 23.96 23.98 23.91 23.97 7,244 -0.12(-0.50%)
Apr 04, 2023 24.17 24.17 24.00 24.09 1,292 -0.06(-0.25%)
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.