Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.00 -0.29 (-1.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.92 26.92 25.44 25.54 5,913 -0.29(-1.12%)
May 27, 2022 25.42 25.82 25.42 25.82 2,457 +0.61(+2.44%)
May 26, 2022 25.36 25.42 25.18 25.21 4,675 +0.05(+0.18%)
May 25, 2022 25.05 25.16 24.83 25.16 7,876 +0.32(+1.27%)
May 24, 2022 24.44 24.91 24.22 24.85 4,084 +0.09(+0.38%)
May 23, 2022 25.12 25.12 24.62 24.75 3,304 +0.24(+0.98%)
May 20, 2022 24.89 24.89 24.21 24.51 1,466 +0.05(+0.21%)
May 19, 2022 24.65 24.66 24.34 24.46 5,316 -0.20(-0.80%)
May 18, 2022 25.16 25.22 24.63 24.66 10,036 -0.74(-2.93%)
May 17, 2022 25.53 25.53 25.24 25.41 25,998 +0.32(+1.26%)
May 16, 2022 25.35 25.35 25.02 25.09 2,376 +0.01(+0.04%)
May 13, 2022 24.48 25.08 24.48 25.08 4,652 +0.59(+2.40%)
May 12, 2022 24.38 24.49 24.24 24.49 5,291 +0.11(+0.45%)
May 11, 2022 24.08 24.87 24.08 24.38 13,891 -0.01(-0.04%)
May 10, 2022 25.29 25.29 24.32 24.39 4,452 -0.26(-1.06%)
May 09, 2022 25.32 25.32 24.60 24.65 5,170 -1.04(-4.06%)
May 06, 2022 26.27 26.27 25.48 25.69 2,963 -0.38(-1.46%)
May 05, 2022 26.84 26.84 25.95 26.08 4,864 -0.68(-2.54%)
May 04, 2022 26.94 26.94 26.18 26.76 3,619 +0.18(+0.67%)
May 03, 2022 26.46 26.68 26.40 26.58 2,249 +0.36(+1.38%)
May 02, 2022 26.99 27.00 25.80 26.22 8,977 -0.58(-2.15%)
Apr 29, 2022 28.19 28.19 26.79 26.79 4,762 -1.44(-5.11%)
Apr 28, 2022 27.92 28.24 27.69 28.24 3,475 +0.41(+1.47%)
Apr 27, 2022 28.23 28.23 27.83 27.83 1,598 -0.22(-0.80%)
Apr 26, 2022 28.55 28.55 28.05 28.05 4,683 -0.41(-1.44%)
Apr 25, 2022 28.67 28.67 28.03 28.46 5,251 +0.05(+0.16%)
Apr 22, 2022 28.77 28.77 28.41 28.41 1,544 -0.55(-1.90%)
Apr 21, 2022 29.25 29.28 28.96 28.96 8,028 -0.35(-1.21%)
Apr 20, 2022 30.13 30.13 28.77 29.31 9,966 +0.73(+2.54%)
Apr 19, 2022 27.87 28.64 27.87 28.59 8,051 +0.63(+2.26%)
Apr 18, 2022 28.33 28.33 27.96 27.96 5,404 -0.29(-1.02%)
Apr 14, 2022 28.59 28.59 28.15 28.24 3,368 +0.10(+0.36%)
Apr 13, 2022 28.30 28.30 27.82 28.14 4,574 +0.23(+0.82%)
Apr 12, 2022 28.05 28.22 27.91 27.91 2,491 +0.09(+0.33%)
Apr 11, 2022 28.17 28.21 27.82 27.82 4,115 -0.31(-1.10%)
Apr 08, 2022 28.17 28.19 27.98 28.13 2,881 -0.03(-0.10%)
Apr 07, 2022 28.49 28.49 27.89 28.16 4,892 -0.20(-0.69%)
Apr 06, 2022 28.15 28.36 27.84 28.36 3,756 +0.33(+1.16%)
Apr 05, 2022 28.01 29.30 26.99 28.03 9,352 -0.16(-0.56%)
Apr 04, 2022 28.93 28.93 28.10 28.19 6,967 -0.29(-1.03%)
Apr 01, 2022 28.02 28.48 28.02 28.48 3,325 +0.26(+0.94%)
Mar 31, 2022 28.37 28.52 28.22 28.22 3,633 -0.04(-0.13%)
Mar 30, 2022 28.54 28.54 28.24 28.25 8,561 -0.26(-0.91%)
Mar 29, 2022 27.70 28.51 27.70 28.51 15,104 +0.88(+3.18%)
Mar 28, 2022 27.36 27.64 27.36 27.64 4,643 +0.26(+0.95%)
Mar 25, 2022 27.25 27.38 27.12 27.38 5,162 +0.36(+1.34%)
Mar 24, 2022 26.99 27.02 26.75 27.02 6,114 +0.02(+0.08%)
Mar 23, 2022 27.22 27.22 26.87 26.99 4,993 -0.12(-0.44%)
Mar 22, 2022 27.05 27.21 27.05 27.12 9,635 +0.07(+0.24%)
Mar 21, 2022 27.37 27.37 26.86 27.05 4,712 -0.16(-0.58%)
Mar 18, 2022 27.09 27.22 27.09 27.21 5,640 +0.17(+0.62%)
Mar 17, 2022 26.57 27.04 26.57 27.04 7,062 +0.38(+1.43%)
Mar 16, 2022 26.59 26.69 26.51 26.66 6,418 +0.19(+0.70%)
Mar 15, 2022 26.28 26.52 26.28 26.47 3,937 +0.18(+0.69%)
Mar 14, 2022 26.60 26.68 26.29 26.29 6,987 -0.18(-0.68%)
Mar 11, 2022 25.43 26.97 25.43 26.47 9,125 -0.07(-0.25%)
Mar 10, 2022 26.32 26.55 26.32 26.54 5,379 -0.29(-1.07%)
Mar 09, 2022 26.77 26.87 26.72 26.83 6,040 +0.44(+1.65%)
Mar 08, 2022 26.35 26.56 26.22 26.39 6,157 +0.04(+0.14%)
Mar 07, 2022 27.73 27.73 26.33 26.35 6,734 -0.48(-1.78%)
Mar 04, 2022 26.52 26.83 26.42 26.83 9,534 +0.08(+0.29%)
Mar 03, 2022 26.72 26.78 26.44 26.75 5,927 +0.32(+1.23%)
Mar 02, 2022 26.22 26.50 26.22 26.43 6,935 +0.42(+1.61%)
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.