Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.53
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
26.65
+0.12 (0.46%)
After-hours: Dec 5, 2025, 5:26 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5826.6526.5126.5326.530.12%5,494
Dec 4, 202526.5626.7426.5026.5026.50-0.46%5,358
Dec 3, 202526.6526.6826.5426.6226.620.02%11,279
Dec 2, 202526.7826.7826.5426.6126.61-0.31%10,040
Dec 1, 202526.9726.9726.6926.6926.69-1.05%14,231
Nov 28, 202526.8526.9926.8226.9826.980.39%7,269
Nov 26, 202526.7027.0026.7026.8726.870.65%7,703
Nov 25, 202526.5626.8426.5626.7026.700.53%8,631
Nov 24, 202526.5426.5726.4326.5626.560.22%8,288
Nov 21, 202526.3226.6026.2326.5026.501.27%4,441
Nov 20, 202526.5226.5226.1726.1726.17-0.24%7,037
Nov 19, 202526.4626.4626.1826.2326.23-0.86%14,019
Nov 18, 202526.3726.5126.3226.4626.460.22%14,053
Nov 17, 202526.5726.6026.3626.4026.40-0.44%5,071
Nov 14, 202526.4526.5626.4026.5226.520.26%2,952
Nov 13, 202526.7126.7126.4326.4526.45-1.03%12,954
Nov 12, 202526.9726.9726.7326.7326.72-0.85%18,636
Nov 11, 202526.9726.9726.8726.9626.960.65%3,218
Nov 10, 202526.8026.8926.6026.7826.78-0.12%10,451
Nov 7, 202526.4426.8126.4426.8126.811.40%4,641
Nov 6, 202526.4626.5626.4026.4426.44-0.35%6,265
Nov 5, 202526.5326.6126.4126.5426.530.15%16,511
Nov 4, 202526.3926.5026.3626.5026.500.09%4,750
Nov 3, 202526.4126.4826.1526.4726.47-0.06%22,471
Oct 31, 202526.2426.5626.2426.4926.490.42%19,825
Oct 30, 202526.1526.4426.1526.3826.380.84%16,904
Oct 29, 202526.7026.9826.0426.1626.16-2.47%17,284
Oct 28, 202527.5327.5326.8226.8226.82-2.15%20,176
Oct 27, 202527.3227.4227.2527.4127.410.33%44,320
Oct 24, 202527.3027.4427.3027.3227.320.34%6,379
Oct 23, 202527.2027.2627.0227.2327.230.02%41,382
Oct 22, 202527.0727.2227.0727.2227.220.50%4,392
Oct 21, 202527.0727.1627.0227.0927.09-0.12%5,684
Oct 20, 202526.9127.1226.9127.1227.120.91%10,261
Oct 17, 202526.5826.8826.5826.8826.880.96%25,841
Oct 16, 202526.7126.8026.5826.6226.62-0.24%5,048
Oct 15, 202526.4426.7726.4426.6926.691.37%11,881
Oct 14, 202526.0626.3526.0626.3326.330.93%37,555
Oct 13, 202525.9026.0825.9026.0826.080.70%29,267
Oct 10, 202526.2226.2325.9025.9025.90-1.20%6,774
Oct 9, 202526.4026.4026.1526.2226.22-0.54%14,911
Oct 8, 202526.5426.5426.3226.3626.36-0.39%12,112
Oct 7, 202526.5326.5526.4526.4626.46-0.44%7,136
Oct 6, 202526.9226.9226.5826.5826.58-0.86%8,704
Oct 3, 202526.7726.9826.7726.8126.810.33%13,073
Oct 2, 202526.9326.9326.6226.7226.72-0.70%10,131
Oct 1, 202526.8026.9726.7526.9126.910.40%16,278
Sep 30, 202526.5726.8026.5626.8026.800.84%11,997
Sep 29, 202526.7026.7026.5526.5826.58-0.16%5,912
Sep 26, 202526.4626.6526.4626.6226.621.06%5,401