Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.50 -0.08 (-0.31%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 25.55 25.60 25.50 25.50 1,935 -0.08(-0.31%)
Feb 22, 2024 25.58 25.59 25.46 25.58 1,153 +0.01(+0.04%)
Feb 21, 2024 25.34 25.57 25.34 25.57 2,193 +0.22(+0.87%)
Feb 20, 2024 25.21 25.43 25.21 25.35 6,299 -0.02(-0.08%)
Feb 16, 2024 25.51 25.51 25.37 25.37 2,485 -0.21(-0.82%)
Feb 15, 2024 25.43 25.60 25.39 25.58 2,286 +0.46(+1.83%)
Feb 14, 2024 25.15 25.17 24.88 25.12 4,049 +0.12(+0.48%)
Feb 13, 2024 25.20 25.20 24.65 25.00 5,195 -0.47(-1.85%)
Feb 12, 2024 25.52 25.52 25.41 25.47 12,703 +0.02(+0.08%)
Feb 09, 2024 25.40 25.51 25.30 25.45 13,859 -0.07(-0.27%)
Feb 08, 2024 25.05 25.54 25.05 25.52 18,328 +0.42(+1.69%)
Feb 07, 2024 25.16 25.24 24.95 25.10 3,812 -0.10(-0.41%)
Feb 06, 2024 24.87 25.20 24.87 25.20 1,218 +0.32(+1.29%)
Feb 05, 2024 25.13 25.13 24.78 24.88 7,484 -0.50(-1.97%)
Feb 02, 2024 25.87 25.87 25.03 25.38 4,941 -0.21(-0.82%)
Feb 01, 2024 25.14 25.59 25.11 25.59 5,504 +0.29(+1.15%)
Jan 31, 2024 25.45 25.73 25.14 25.30 5,048 -0.21(-0.82%)
Jan 30, 2024 25.75 25.75 25.49 25.51 1,506 -0.24(-0.93%)
Jan 29, 2024 25.70 25.76 25.51 25.75 11,468 +0.15(+0.59%)
Jan 26, 2024 25.69 25.70 25.50 25.60 106,242 -0.01(-0.04%)
Jan 25, 2024 25.86 25.86 25.45 25.61 2,792 +0.22(+0.87%)
Jan 24, 2024 25.85 25.85 25.30 25.39 8,963 -0.28(-1.11%)
Jan 23, 2024 25.92 25.92 25.53 25.67 5,205 -0.17(-0.68%)
Jan 22, 2024 25.83 25.93 25.80 25.85 3,474 +0.12(+0.48%)
Jan 19, 2024 25.55 25.79 25.40 25.72 5,335 +0.32(+1.27%)
Jan 18, 2024 25.59 25.59 25.22 25.40 30,420 -0.17(-0.65%)
Jan 17, 2024 25.90 25.92 25.37 25.57 3,014 -0.55(-2.12%)
Jan 16, 2024 26.12 26.18 26.02 26.12 5,606 -0.01(-0.04%)
Jan 12, 2024 26.17 26.17 26.10 26.13 1,669 +0.13(+0.50%)
Jan 11, 2024 26.29 26.29 25.88 26.00 5,014 -0.22(-0.83%)
Jan 10, 2024 26.27 26.38 26.22 26.22 9,318 +0.10(+0.37%)
Jan 09, 2024 26.14 26.25 26.09 26.12 3,318 -0.16(-0.60%)
Jan 08, 2024 25.91 26.30 25.91 26.28 4,956 +0.35(+1.35%)
Jan 05, 2024 25.82 25.93 25.71 25.93 2,194 -0.04(-0.15%)
Jan 04, 2024 26.00 26.09 25.89 25.97 2,347 -0.04(-0.15%)
Jan 03, 2024 26.54 26.54 25.95 26.01 4,229 -0.56(-2.11%)
Jan 02, 2024 26.21 26.58 26.21 26.57 6,702 +0.31(+1.18%)
Dec 29, 2023 26.66 26.66 26.26 26.26 3,105 -0.33(-1.24%)
Dec 28, 2023 26.43 26.59 26.39 26.59 3,002 +0.27(+1.01%)
Dec 27, 2023 26.35 26.41 26.27 26.32 8,996 +0.09(+0.33%)
Dec 26, 2023 26.06 26.24 26.05 26.24 5,676 +0.19(+0.73%)
Dec 22, 2023 26.12 26.12 26.03 26.05 2,909 +0.16(+0.64%)
Dec 21, 2023 26.19 26.19 25.66 25.89 5,267 +0.10(+0.38%)
Dec 20, 2023 26.11 26.31 25.79 25.79 3,895 -0.34(-1.29%)
Dec 19, 2023 26.04 26.14 26.04 26.12 1,988 +0.28(+1.07%)
Dec 18, 2023 26.03 26.03 25.85 25.85 5,199 -0.19(-0.72%)
Dec 15, 2023 26.06 26.16 25.80 26.04 7,677 -0.30(-1.13%)
Dec 14, 2023 26.09 26.51 26.09 26.33 6,981 +0.68(+2.66%)
Dec 13, 2023 24.76 25.65 24.76 25.65 3,332 +0.99(+4.01%)
Dec 12, 2023 24.76 24.76 24.53 24.66 2,907 +0.02(+0.09%)
Dec 11, 2023 24.48 24.64 24.46 24.64 2,654 +0.11(+0.44%)
Dec 08, 2023 24.38 24.53 24.32 24.53 5,113 +0.02(+0.08%)
Dec 07, 2023 24.35 24.51 24.35 24.51 1,212 +0.10(+0.42%)
Dec 06, 2023 24.57 24.69 24.41 24.41 2,590 -0.06(-0.23%)
Dec 05, 2023 24.42 24.46 24.32 24.46 1,029 -0.26(-1.03%)
Dec 04, 2023 24.40 24.72 24.40 24.72 5,960 +0.32(+1.30%)
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.