Alps Active REIT ETF (NQ: REIT )

25.01 -0.04 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.01 25.02 25.01 25.01 13,304 -0.04(-0.14%)
Jun 20, 2024 25.26 25.26 24.96 25.05 19,065 -0.17(-0.66%)
Jun 18, 2024 25.09 25.21 25.03 25.21 6,754 +0.22(+0.87%)
Jun 17, 2024 25.04 25.06 24.83 25.00 9,771 -0.03(-0.12%)
Jun 14, 2024 25.01 25.02 24.84 25.02 3,057 +0.03(+0.13%)
Jun 13, 2024 24.87 25.03 24.87 24.99 2,532 +0.01(+0.03%)
Jun 12, 2024 25.33 25.35 24.99 24.99 5,127 +0.27(+1.08%)
Jun 11, 2024 24.85 24.85 24.59 24.72 8,494 -0.01(-0.04%)
Jun 10, 2024 24.59 24.85 24.59 24.73 5,141 +0.00(+0.00%)
Jun 07, 2024 25.05 25.05 24.55 24.73 4,325 -0.16(-0.65%)
Jun 06, 2024 24.88 24.89 24.82 24.89 3,147 +0.02(+0.06%)
Jun 05, 2024 25.00 25.00 24.85 24.87 1,840 -0.05(-0.20%)
Jun 04, 2024 24.76 25.05 24.74 24.92 4,524 +0.16(+0.63%)
Jun 03, 2024 24.84 24.85 24.74 24.77 2,897 +0.03(+0.12%)
May 31, 2024 24.42 24.74 24.42 24.74 2,536 +0.42(+1.72%)
May 30, 2024 24.09 24.34 24.09 24.32 4,276 +0.29(+1.20%)
May 29, 2024 24.05 24.05 23.93 24.03 6,910 -0.28(-1.15%)
May 28, 2024 24.47 24.58 24.31 24.31 3,768 -0.13(-0.53%)
May 24, 2024 24.56 24.56 24.42 24.44 7,498 +0.00(+0.00%)
May 23, 2024 25.04 25.04 24.40 24.44 6,251 -0.52(-2.07%)
May 22, 2024 25.15 25.15 24.91 24.96 2,099 -0.22(-0.87%)
May 21, 2024 25.20 25.20 25.05 25.17 7,149 +0.03(+0.12%)
May 20, 2024 25.35 25.35 25.10 25.14 4,976 -0.16(-0.63%)
May 17, 2024 25.33 25.37 25.25 25.30 13,993 +0.04(+0.16%)
May 16, 2024 25.32 25.36 25.26 25.26 5,745 -0.01(-0.04%)
May 15, 2024 25.28 25.37 25.27 25.27 8,574 +0.23(+0.91%)
May 14, 2024 25.07 25.07 24.90 25.04 4,589 +0.21(+0.84%)
May 13, 2024 24.78 24.89 24.74 24.84 2,268 +0.14(+0.56%)
May 10, 2024 24.92 24.92 24.65 24.70 3,719 -0.07(-0.28%)
May 09, 2024 24.57 24.77 24.57 24.77 6,356 +0.46(+1.88%)
May 08, 2024 24.35 24.36 24.25 24.31 6,001 -0.21(-0.85%)
May 07, 2024 24.34 24.59 24.34 24.52 6,561 +0.22(+0.90%)
May 06, 2024 24.59 24.59 24.17 24.30 7,791 +0.05(+0.20%)
May 03, 2024 24.17 24.25 24.13 24.25 3,399 +0.20(+0.82%)
May 02, 2024 23.80 24.05 23.79 24.05 1,055 +0.40(+1.68%)
May 01, 2024 23.71 24.05 23.66 23.66 10,578 +0.00(+0.00%)
Apr 30, 2024 24.18 24.18 23.66 23.66 6,463 -0.48(-1.97%)
Apr 29, 2024 24.11 24.22 24.06 24.13 10,046 +0.24(+1.00%)
Apr 26, 2024 24.04 24.04 23.89 23.89 3,268 +0.02(+0.08%)
Apr 25, 2024 24.08 24.08 23.76 23.87 5,720 -0.16(-0.66%)
Apr 24, 2024 24.08 24.08 23.96 24.03 4,993 -0.01(-0.06%)
Apr 23, 2024 23.86 24.05 23.86 24.05 5,600 +0.21(+0.89%)
Apr 22, 2024 23.92 23.92 23.59 23.84 7,298 +0.20(+0.84%)
Apr 19, 2024 23.86 23.86 23.58 23.64 3,085 +0.19(+0.80%)
Apr 18, 2024 23.72 23.72 23.41 23.45 1,986 -0.11(-0.46%)
Apr 17, 2024 23.56 23.61 23.50 23.56 2,037 -0.10(-0.42%)
Apr 16, 2024 23.74 23.79 23.55 23.66 5,595 -0.28(-1.16%)
Apr 15, 2024 24.64 24.64 23.83 23.93 6,192 -0.38(-1.55%)
Apr 12, 2024 24.65 24.65 24.21 24.31 5,559 -0.29(-1.17%)
Apr 11, 2024 24.83 24.83 24.39 24.60 6,609 +0.06(+0.24%)
Apr 10, 2024 25.13 25.13 24.42 24.54 9,236 -0.91(-3.58%)
Apr 09, 2024 25.42 25.45 25.25 25.45 2,572 +0.30(+1.18%)
Apr 08, 2024 24.94 25.15 24.93 25.15 3,041 +0.35(+1.40%)
Apr 05, 2024 24.58 24.81 24.56 24.81 7,253 +0.16(+0.64%)
Apr 04, 2024 24.90 25.05 24.59 24.65 5,337 -0.12(-0.48%)
Apr 03, 2024 24.79 24.79 24.73 24.77 2,291 -0.04(-0.16%)
Apr 02, 2024 25.08 25.08 24.70 24.81 5,429 -0.32(-1.26%)
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.