Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.16
+0.07 (0.27%)
At close: Jun 27, 2025, 4:00 PM
26.00
-0.16 (-0.61%)
After-hours: Jun 27, 2025, 7:22 PM EDT

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.1126.3226.0826.1626.160.27%4,798
Jun 26, 202526.2026.2025.7926.0926.09-0.46%24,542
Jun 25, 202526.9426.9426.1926.2126.21-2.67%21,467
Jun 24, 202526.9527.0126.8726.9326.930.49%7,071
Jun 23, 202526.4526.8026.4526.8026.800.94%6,800
Jun 20, 202526.6626.7926.4926.5526.55-0.97%18,545
Jun 18, 202526.7426.8426.7426.8126.600.37%2,269
Jun 17, 202526.6226.8926.5626.7126.500.23%6,913
Jun 16, 202526.8927.0326.5926.6526.44-0.37%11,504
Jun 13, 202526.7826.7826.6026.7526.54-0.82%2,768
Jun 12, 202526.8426.9726.8326.9726.760.15%2,011
Jun 11, 202527.1027.1926.9226.9326.72-0.63%8,886
Jun 10, 202527.0527.1027.0127.1026.890.63%6,237
Jun 9, 202526.8827.0526.7826.9326.720.19%7,929
Jun 6, 202526.8026.8826.6826.8826.670.94%2,111
Jun 5, 202526.7226.7926.6326.6326.42-0.45%4,643
Jun 4, 202526.6826.8226.5526.7526.54-7,694
Jun 3, 202526.8426.8426.6226.7526.54-0.37%22,254
Jun 2, 202526.7426.8526.5226.8526.640.26%44,601
May 30, 202526.6326.7826.5926.7826.570.11%7,459
May 29, 202526.4726.7626.4726.7526.541.10%3,247
May 28, 202526.4526.4626.3626.4626.25-0.26%3,721
May 27, 202526.5726.5726.2526.5326.321.69%24,774
May 23, 202526.1026.1225.9626.0925.89-0.08%3,936
May 22, 202526.1726.1925.9326.1125.91-0.31%7,478
May 21, 202526.6126.6126.1326.1925.99-2.39%11,505
May 20, 202526.8526.8526.7426.8326.62-0.52%6,126
May 19, 202526.9626.9726.7426.9726.76-13,943
May 16, 202526.7326.9726.7326.9726.761.39%4,224
May 15, 202526.2026.6426.2026.6026.391.37%7,028
May 14, 202526.4726.4726.1226.2426.04-0.91%11,526
May 13, 202526.7526.7526.3726.4826.27-1.16%12,363
May 12, 202526.9126.9126.6626.7926.581.02%11,683
May 9, 202526.3826.5426.3526.5226.310.26%4,914
May 8, 202526.7126.7126.3326.4526.24-0.38%6,648
May 7, 202526.6226.7226.5526.5526.340.15%6,241
May 6, 202526.6826.6826.4826.5126.30-0.71%11,050
May 5, 202526.7826.8326.5826.7026.49-0.30%6,757
May 2, 202526.6026.8426.6026.7826.571.29%5,425
May 1, 202526.6226.6226.3526.4426.23-0.08%35,588
Apr 30, 202526.2626.4625.9326.4626.250.61%6,013
Apr 29, 202526.4226.4226.2126.3026.10-6,080
Apr 28, 202526.0826.3426.0626.3026.100.65%16,811
Apr 25, 202526.2326.2325.9826.1325.93-0.11%19,033
Apr 24, 202526.0926.2026.0326.1625.960.35%3,083
Apr 23, 202526.5326.8125.9226.0725.870.31%6,427
Apr 22, 202525.8326.0325.7525.9925.791.72%4,279
Apr 21, 202526.0326.0925.2125.5525.35-1.92%11,250
Apr 17, 202526.0026.1825.7926.0525.851.40%13,907
Apr 16, 202525.6925.9025.5625.6925.49-16,174