Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
ALPS Active REIT (REIT)
ALPS Active REIT (REIT) Historical

REIT ALPS Active REIT

25.32

0.11 (0.44%)

Last Updated: 15:56:03

Delayed by 15 minutes

REIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	25.21	-0.03	-0.12%	25.26	25.2709	25.0399	9,688
Jun 14 2024	25.24	0.03	0.13%	25.22	25.24	25.0499	3,024
Jun 13 2024	25.208	0.01	0.03%	25.08	25.25	25.08	2,511
Jun 12 2024	25.20	0.27	1.08%	25.55	25.57	25.20	5,084
Jun 11 2024	24.93	-0.01	-0.04%	25.06	25.06	24.801	8,422
Jun 10 2024	24.94	0.00	0.00%	24.80	25.06	24.70	4,894
Jun 07 2024	24.94	-0.16	-0.65%	25.27	25.27	24.765	4,289
Jun 06 2024	25.1023	0.02	0.06%	25.09	25.1023	25.03	3,106
Jun 05 2024	25.0869	-0.05	-0.20%	25.21	25.21	25.0599	1,825
Jun 04 2024	25.1379	0.16	0.63%	24.97	25.27	24.95	4,486
Jun 03 2024	24.98	0.03	0.12%	25.05	25.0647	24.95	2,873
May 31 2024	24.95	0.42	1.72%	24.63	24.95	24.63	2,515
May 30 2024	24.5281	0.29	1.20%	24.30	24.55	24.30	4,240
May 29 2024	24.2373	-0.28	-1.15%	24.26	24.26	24.14	6,852
May 28 2024	24.52	-0.14	-0.57%	24.68	24.795	24.52	3,736
May 24 2024	24.66	0.01	0.04%	24.77	24.77	24.6332	7,435
May 23 2024	24.65	-0.52	-2.07%	25.26	25.26	24.61	6,198
May 22 2024	25.17	-0.22	-0.87%	25.37	25.37	25.12	2,082
May 21 2024	25.39	0.03	0.12%	25.42	25.42	25.2703	7,089
May 20 2024	25.36	-0.16	-0.63%	25.57	25.57	25.32	4,931
May 17 2024	25.52	0.04	0.16%	25.55	25.59	25.465	13,869
May 16 2024	25.48	-0.01	-0.04%	25.54	25.58	25.48	5,697
May 15 2024	25.49	0.23	0.91%	25.50	25.59	25.49	8,476
May 14 2024	25.26	0.21	0.84%	25.29	25.29	25.11	4,550
May 13 2024	25.05	0.14	0.56%	24.99	25.10	24.955	2,249
May 10 2024	24.9111	-0.07	-0.28%	25.13	25.13	24.86	3,688
May 09 2024	24.98	0.46	1.88%	24.78	24.98	24.78	6,300
May 08 2024	24.52	-0.21	-0.85%	24.56	24.57	24.46	5,950
May 07 2024	24.73	0.22	0.90%	24.55	24.80	24.55	6,506
May 06 2024	24.51	0.05	0.20%	24.80	24.80	24.375	7,725
May 03 2024	24.46	0.20	0.82%	24.61	24.61	24.34	3,368
May 02 2024	24.26	0.37	1.55%	24.05	24.26	23.94	1,047
May 01 2024	23.89	0.03	0.13%	23.91	24.26	23.89	10,488
Apr 30 2024	23.86	-0.48	-1.97%	24.39	24.39	23.86	6,408
Apr 29 2024	24.34	0.24	1.00%	24.32	24.43	24.2701	9,961
Apr 26 2024	24.10	0.02	0.08%	24.10	24.31	24.10	3,241
Apr 25 2024	24.08	-0.16	-0.66%	24.29	24.29	23.96	5,672
Apr 24 2024	24.24	-0.02	-0.06%	24.29	24.29	24.165	4,951
Apr 23 2024	24.255	0.22	0.89%	24.01	24.2601	24.01	5,553
Apr 22 2024	24.04	0.20	0.84%	24.13	24.13	23.79	7,235
Apr 19 2024	23.84	0.19	0.80%	24.07	24.07	23.7803	3,059
Apr 18 2024	23.65	-0.11	-0.46%	23.92	23.92	23.61	1,969
Apr 17 2024	23.76	-0.10	-0.42%	23.81	23.81	23.70	2,020
Apr 16 2024	23.86	-0.28	-1.16%	24.09	24.09	23.75	5,542
Apr 15 2024	24.14	-0.38	-1.55%	24.85	24.85	24.0371	6,140
Apr 12 2024	24.52	-0.29	-1.17%	24.86	24.86	24.42	5,512
Apr 11 2024	24.81	0.06	0.24%	25.04	25.04	24.6001	6,553
Apr 10 2024	24.75	-0.92	-3.58%	25.35	25.35	24.6299	9,158
Apr 09 2024	25.67	0.30	1.18%	25.64	25.67	25.4699	2,551
Apr 08 2024	25.37	0.35	1.40%	25.15	25.37	25.1399	3,016
Apr 05 2024	25.02	0.16	0.64%	24.79	25.02	24.75	7,192
Apr 04 2024	24.86	-0.12	-0.48%	25.11	25.265	24.80	5,292
Apr 03 2024	24.98	-0.04	-0.16%	25.02	25.02	24.89	2,254
Apr 02 2024	25.02	-0.32	-1.26%	25.30	25.30	24.9101	5,376
Apr 01 2024	25.34	-0.47	-1.82%	25.81	25.81	25.32	4,942
Mar 28 2024	25.81	0.23	0.90%	25.59	25.81	25.53	5,854
Mar 27 2024	25.58	0.65	2.61%	25.11	25.58	25.11	9,938
Mar 26 2024	24.93	-0.05	-0.20%	25.09	25.09	24.89	5,755
Mar 25 2024	24.98	-0.22	-0.87%	25.34	25.34	24.98	7,867
Mar 22 2024	25.20	-0.30	-1.18%	25.74	25.74	25.14	11,246
Mar 21 2024	25.50	-0.05	-0.20%	25.58	25.58	25.34	8,575
Mar 20 2024	25.55	0.07	0.27%	25.53	25.57	25.2806	4,684

ALPS Active REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions