Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Alps Active REIT ETF (REIT)
Alps Active REIT ETF (REIT) Historical

REIT Alps Active REIT ETF

1,450,002.00

1,449,973.62 (5,109,138.90%)

Dec 17 2024 - Closed

Delayed by 15 minutes

REIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	28.27	-0.11	-0.39%	28.27	28.50	28.20	0
Dec 16 2024	28.38	-0.05	-0.18%	28.46	28.67	28.35	0
Dec 13 2024	28.43	-0.01	-0.04%	28.43	28.53	28.35	0
Dec 12 2024	28.44	-0.06	-0.21%	28.48	28.79	28.44	0
Dec 11 2024	28.50	-0.07	-0.25%	28.63	28.73	28.44	0
Dec 10 2024	28.57	-0.36	-1.24%	28.90	28.90	28.47	0
Dec 09 2024	28.93	0.06	0.21%	28.91	29.03	28.83	0
Dec 06 2024	28.87	0.01	0.03%	28.94	28.99	28.72	0
Dec 05 2024	28.86	-0.06	-0.21%	28.84	28.90	28.69	0
Dec 04 2024	28.92	-0.01	-0.03%	28.94	28.96	28.78	0
Dec 03 2024	28.93	-0.22	-0.75%	29.18	29.21	28.91	0
Dec 02 2024	29.15	-1.02	-3.38%	29.51	29.51	29.03	0
Nov 29 2024	30.17	0.44	1.48%	29.80	30.17	29.41	0
Nov 27 2024	29.73	0.18	0.61%	29.67	29.99	29.67	0
Nov 26 2024	29.55	0.16	0.54%	29.39	29.61	29.28	0
Nov 25 2024	29.39	0.39	1.34%	29.19	29.51	29.15	0
Nov 22 2024	29.00	0.16	0.55%	28.91	29.07	28.91	0
Nov 21 2024	28.84	0.20	0.70%	28.66	28.96	28.59	0
Nov 20 2024	28.64	-0.10	-0.35%	28.65	28.71	28.45	0
Nov 19 2024	28.74	0.21	0.74%	28.42	28.79	28.34	0
Nov 18 2024	28.53	0.18	0.63%	28.32	28.56	28.24	0
Nov 15 2024	28.35	0.04	0.14%	28.27	28.44	28.13	0
Nov 14 2024	28.31	-0.32	-1.12%	28.64	28.65	28.28	0
Nov 13 2024	28.63	0.11	0.39%	28.73	28.89	28.58	0
Nov 12 2024	28.52	-0.37	-1.28%	28.84	28.93	28.51	0
Nov 11 2024	28.89	-0.05	-0.17%	29.06	29.19	28.88	0
Nov 08 2024	28.94	0.42	1.47%	28.60	29.02	28.60	0
Nov 07 2024	28.52	0.26	0.92%	28.32	28.61	28.25	0
Nov 06 2024	28.26	-0.35	-1.22%	28.83	28.83	27.92	0
Nov 05 2024	28.61	0.38	1.35%	28.18	28.61	28.05	0
Nov 04 2024	28.23	0.30	1.07%	28.11	28.30	28.00	0
Nov 01 2024	27.93	-0.35	-1.24%	28.45	28.50	27.92	0
Oct 31 2024	28.28	-0.55	-1.91%	28.59	28.73	28.28	0
Oct 30 2024	28.83	0.15	0.52%	28.75	28.98	28.69	0
Oct 29 2024	28.68	-0.14	-0.49%	28.83	28.87	28.59	0
Oct 28 2024	28.82	0.12	0.42%	28.86	29.06	28.76	0
Oct 25 2024	28.70	-0.23	-0.80%	29.10	29.27	28.69	0
Oct 24 2024	28.93	-0.08	-0.28%	29.01	29.12	28.89	0
Oct 23 2024	29.01	0.29	1.01%	28.71	29.04	28.67	0
Oct 22 2024	28.72	0.10	0.35%	28.54	28.83	28.54	0
Oct 21 2024	28.62	-0.56	-1.92%	29.06	29.11	28.60	0
Oct 18 2024	29.18	0.18	0.62%	29.06	29.19	28.96	0
Oct 17 2024	29.00	-0.12	-0.41%	29.04	29.09	28.87	0
Oct 16 2024	29.12	0.36	1.25%	28.82	29.16	28.79	0
Oct 15 2024	28.76	0.26	0.91%	28.61	29.05	28.61	0
Oct 14 2024	28.50	0.14	0.49%	28.33	28.55	28.24	0
Oct 11 2024	28.36	0.25	0.89%	28.19	28.36	28.17	0
Oct 10 2024	28.11	-0.17	-0.60%	28.21	28.39	28.01	0
Oct 09 2024	28.28	0.05	0.18%	28.24	28.29	28.09	0
Oct 08 2024	28.23	-0.03	-0.11%	28.37	28.41	28.14	0
Oct 07 2024	28.26	-0.22	-0.77%	28.39	28.39	28.13	0
Oct 04 2024	28.48	-0.07	-0.25%	28.54	28.55	28.24	0
Oct 03 2024	28.55	-0.17	-0.59%	28.67	28.68	28.43	0
Oct 02 2024	28.72	-0.15	-0.52%	28.71	28.80	28.55	0
Oct 01 2024	28.87	-0.24	-0.82%	29.19	29.22	28.77	0
Sep 30 2024	29.11	0.22	0.76%	28.85	29.13	28.75	0
Sep 27 2024	28.89	0.07	0.24%	28.95	29.09	28.81	0
Sep 26 2024	28.82	-0.28	-0.96%	29.18	29.18	28.74	0
Sep 25 2024	29.10	-0.14	-0.48%	29.29	29.34	29.03	0
Sep 24 2024	29.24	-0.04	-0.14%	29.17	29.36	29.07	0
Sep 23 2024	29.28	0.32	1.10%	29.07	29.32	29.07	0
Sep 20 2024	28.96	-0.05	-0.17%	28.87	28.99	28.82	0
Sep 19 2024	29.01	-0.17	-0.58%	29.25	29.26	28.83	0

Alps Active REIT ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions