Skip to main content

Alps Active REIT ETF (NQ: REIT )

24.52 -0.29 (-1.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.86 24.86 24.42 24.52 5,512 -0.29(-1.17%)
Apr 11, 2024 25.04 25.04 24.60 24.81 6,553 +0.06(+0.24%)
Apr 10, 2024 25.35 25.35 24.63 24.75 9,158 -0.92(-3.58%)
Apr 09, 2024 25.64 25.67 25.47 25.67 2,551 +0.30(+1.18%)
Apr 08, 2024 25.15 25.37 25.14 25.37 3,016 +0.35(+1.40%)
Apr 05, 2024 24.79 25.02 24.77 25.02 7,192 +0.16(+0.64%)
Apr 04, 2024 25.11 25.27 24.80 24.86 5,292 -0.12(-0.48%)
Apr 03, 2024 25.00 25.00 24.94 24.98 2,272 -0.04(-0.16%)
Apr 02, 2024 25.30 25.30 24.91 25.02 5,383 -0.32(-1.26%)
Apr 01, 2024 25.81 25.81 25.32 25.34 4,942 -0.47(-1.82%)
Mar 28, 2024 25.59 25.81 25.59 25.81 5,905 +0.23(+0.90%)
Mar 27, 2024 25.11 25.58 25.11 25.58 9,939 +0.65(+2.61%)
Mar 26, 2024 25.09 25.09 24.89 24.93 5,755 -0.05(-0.20%)
Mar 25, 2024 25.34 25.34 24.98 24.98 7,867 -0.22(-0.87%)
Mar 22, 2024 25.74 25.74 25.14 25.20 11,246 -0.30(-1.18%)
Mar 21, 2024 25.58 25.58 25.34 25.50 8,575 +0.16(+0.65%)
Mar 20, 2024 25.32 25.36 25.07 25.34 4,723 +0.07(+0.27%)
Mar 19, 2024 25.22 25.27 25.10 25.27 4,293 +0.05(+0.20%)
Mar 18, 2024 25.42 25.42 25.17 25.22 4,428 +0.05(+0.21%)
Mar 15, 2024 25.16 25.22 25.07 25.16 2,044 -0.03(-0.13%)
Mar 14, 2024 25.66 25.66 25.04 25.20 5,342 -0.42(-1.63%)
Mar 13, 2024 25.75 25.81 25.60 25.61 7,020 -0.09(-0.36%)
Mar 12, 2024 25.82 25.82 25.55 25.71 5,160 +0.00(+0.00%)
Mar 11, 2024 25.89 25.89 25.64 25.71 13,209 -0.13(-0.51%)
Mar 08, 2024 25.68 25.90 25.68 25.84 3,217 +0.28(+1.11%)
Mar 07, 2024 25.69 25.69 25.48 25.55 3,455 -0.09(-0.35%)
Mar 06, 2024 25.77 25.77 25.46 25.64 5,945 +0.15(+0.58%)
Mar 05, 2024 25.83 25.83 25.41 25.50 12,321 -0.26(-1.00%)
Mar 04, 2024 25.62 25.78 25.50 25.75 3,238 +0.21(+0.83%)
Mar 01, 2024 25.06 25.54 25.06 25.54 2,818 +0.21(+0.85%)
Feb 29, 2024 25.31 25.36 25.27 25.33 2,914 +0.18(+0.71%)
Feb 28, 2024 24.89 25.35 24.89 25.15 3,755 +0.14(+0.55%)
Feb 27, 2024 25.01 25.08 24.98 25.01 2,157 +0.00(+0.01%)
Feb 26, 2024 25.28 25.28 24.91 25.01 3,703 -0.28(-1.10%)
Feb 23, 2024 25.34 25.39 25.29 25.29 1,951 -0.08(-0.31%)
Feb 22, 2024 25.37 25.38 25.25 25.37 1,162 +0.01(+0.04%)
Feb 21, 2024 25.13 25.36 25.13 25.36 2,211 +0.22(+0.87%)
Feb 20, 2024 25.00 25.22 25.00 25.14 6,352 -0.02(-0.08%)
Feb 16, 2024 25.30 25.30 25.16 25.16 2,505 -0.21(-0.82%)
Feb 15, 2024 25.22 25.39 25.18 25.37 2,305 +0.46(+1.83%)
Feb 14, 2024 24.94 24.96 24.67 24.91 4,083 +0.12(+0.48%)
Feb 13, 2024 24.99 24.99 24.44 24.79 5,238 -0.47(-1.85%)
Feb 12, 2024 25.31 25.31 25.20 25.26 12,810 +0.02(+0.08%)
Feb 09, 2024 25.19 25.30 25.09 25.24 13,975 -0.07(-0.27%)
Feb 08, 2024 24.84 25.33 24.84 25.31 18,482 +0.42(+1.69%)
Feb 07, 2024 24.95 25.03 24.74 24.89 3,844 -0.10(-0.41%)
Feb 06, 2024 24.66 24.99 24.66 24.99 1,228 +0.32(+1.29%)
Feb 05, 2024 24.92 24.92 24.57 24.67 7,547 -0.50(-1.97%)
Feb 02, 2024 25.65 25.65 24.82 25.17 4,982 -0.21(-0.82%)
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.