Skip to main content
IC
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.79
+0.27 (1.02%)
At close: May 12, 2025, 4:00 PM
25.60
-1.19 (-4.44%)
After-hours: May 12, 2025, 5:05 PM EDT

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.8826.8826.8826.78-0.96%11,665
May 9, 202526.3826.5426.3526.5226.520.26%4,914
May 8, 202526.7126.7126.3326.4526.45-0.38%6,648
May 7, 202526.6226.7226.5526.5526.550.15%6,241
May 6, 202526.6826.6826.4826.5126.51-0.71%11,050
May 5, 202526.7826.8326.5826.7026.70-0.30%6,757
May 2, 202526.6026.8426.6026.7826.781.29%5,425
May 1, 202526.6226.6226.3526.4426.44-0.08%35,588
Apr 30, 202526.2626.4625.9326.4626.460.61%6,013
Apr 29, 202526.4226.4226.2126.3026.30-6,080
Apr 28, 202526.0826.3426.0626.3026.300.65%16,811
Apr 25, 202526.2326.2325.9826.1326.13-0.11%19,033
Apr 24, 202526.0926.2026.0326.1626.160.35%3,083
Apr 23, 202526.5326.8125.9226.0726.070.31%6,427
Apr 22, 202525.8326.0325.7525.9925.991.72%4,279
Apr 21, 202526.0326.0925.2125.5525.55-1.92%11,250
Apr 17, 202526.0026.1825.7926.0526.051.40%13,907
Apr 16, 202525.6925.9025.5625.6925.69-16,174
Apr 15, 202525.6525.7825.6425.6925.690.12%27,307
Apr 14, 202525.5725.6625.3925.6625.661.87%12,398
Apr 11, 202524.8725.1924.4925.1925.191.25%6,362
Apr 10, 202525.4225.4224.4324.8824.88-2.12%6,093
Apr 9, 202523.8525.4223.4025.4225.425.87%17,337
Apr 8, 202525.2325.6423.8024.0124.01-2.44%17,397
Apr 7, 202524.8525.0724.0824.6124.61-3.00%37,112
Apr 4, 202526.3226.3225.2925.3725.37-4.01%21,474
Apr 3, 202527.4427.4426.3526.4326.43-3.68%15,196
Apr 2, 202527.2227.4427.2127.4427.440.59%7,460
Apr 1, 202527.3027.3026.9927.2827.28-0.07%23,518
Mar 31, 202526.8927.3226.8927.3027.301.00%2,823
Mar 28, 202527.0427.0426.9327.0327.03-0.07%2,106
Mar 27, 202527.0727.3526.9927.0527.05-0.41%7,166
Mar 26, 202527.0027.1627.0027.1627.160.56%3,651
Mar 25, 202527.3427.3426.8327.0127.01-1.03%8,305
Mar 24, 202527.0627.2927.0427.2927.291.68%5,931
Mar 21, 202527.5427.5426.7626.8426.84-1.40%10,151
Mar 20, 202527.1927.3327.1527.2227.22-0.87%6,110
Mar 19, 202527.7027.7027.2927.4627.26-0.07%8,664
Mar 18, 202527.8327.8927.3427.4827.28-0.22%6,762
Mar 17, 202527.1427.6127.1427.5427.341.59%35,815
Mar 14, 202526.7827.1126.7527.1126.911.65%8,691
Mar 13, 202527.1727.2226.6326.6726.48-2.06%9,123
Mar 12, 202527.2727.8027.1127.2327.03-0.11%89,302
Mar 11, 202527.5027.5027.0427.2627.06-0.87%18,962
Mar 10, 202527.6828.0427.4227.5027.30-1.33%52,592
Mar 7, 202527.7727.9227.5427.8727.670.36%7,674
Mar 6, 202528.4828.4827.6927.7727.57-2.29%21,650
Mar 5, 202528.1428.4527.8428.4228.211.07%6,610
Mar 4, 202528.3228.5428.1228.1227.92-1.13%29,853
Mar 3, 202528.3928.6028.2728.4428.230.49%15,603