Skip to main content

Alps Active REIT ETF (NQ: REIT )

29.24 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 23.56 23.56 23.36 23.42 1,219 -0.04(-0.18%)
May 05, 2023 23.32 23.48 23.32 23.46 2,329 +0.33(+1.41%)
May 04, 2023 22.89 23.22 22.77 23.13 1,651 +0.29(+1.26%)
May 03, 2023 23.08 23.11 22.83 22.85 3,815 -0.09(-0.38%)
May 02, 2023 23.16 23.23 22.89 22.93 2,784 -0.42(-1.80%)
May 01, 2023 23.50 23.50 23.35 23.35 5,269 -0.12(-0.53%)
Apr 28, 2023 23.33 23.51 23.33 23.48 3,050 +0.34(+1.49%)
Apr 27, 2023 22.82 23.13 22.82 23.13 1,045 +0.43(+1.90%)
Apr 26, 2023 22.83 22.89 22.58 22.70 4,148 -0.17(-0.75%)
Apr 25, 2023 22.87 22.91 22.82 22.88 2,815 -0.18(-0.79%)
Apr 24, 2023 23.12 23.12 22.88 23.06 2,330 -0.01(-0.04%)
Apr 21, 2023 23.18 23.22 23.07 23.07 1,357 +0.01(+0.04%)
Apr 20, 2023 23.21 23.21 23.00 23.06 3,214 -0.17(-0.74%)
Apr 19, 2023 23.04 23.25 23.04 23.23 2,665 +0.15(+0.67%)
Apr 18, 2023 23.11 23.11 22.99 23.07 1,552 -0.03(-0.12%)
Apr 17, 2023 22.56 23.11 22.56 23.10 3,063 +0.49(+2.16%)
Apr 14, 2023 23.04 23.04 22.49 22.61 3,456 -0.33(-1.42%)
Apr 13, 2023 22.77 22.94 22.77 22.94 1,907 -0.13(-0.58%)
Apr 12, 2023 23.27 23.39 23.04 23.07 4,387 -0.18(-0.76%)
Apr 11, 2023 23.44 23.44 23.16 23.25 3,553 +0.08(+0.33%)
Apr 10, 2023 22.87 23.17 22.82 23.17 14,009 +0.09(+0.37%)
Apr 06, 2023 22.79 23.13 22.79 23.09 18,454 +0.16(+0.69%)
Apr 05, 2023 22.92 22.94 22.88 22.93 7,571 -0.11(-0.50%)
Apr 04, 2023 23.12 23.12 22.96 23.04 1,350 -0.06(-0.25%)
Apr 03, 2023 23.33 23.41 23.03 23.10 9,026 -0.20(-0.88%)
Mar 31, 2023 22.96 23.31 22.93 23.31 1,842 +0.52(+2.27%)
Mar 30, 2023 22.70 22.79 22.70 22.79 3,296 +0.33(+1.45%)
Mar 29, 2023 22.40 22.53 22.35 22.46 3,569 +0.44(+2.00%)
Mar 28, 2023 21.94 22.03 21.94 22.02 892 +0.03(+0.12%)
Mar 27, 2023 22.06 22.08 22.00 22.00 1,628 +0.09(+0.39%)
Mar 24, 2023 21.29 21.91 21.29 21.91 1,576 +0.46(+2.15%)
Mar 23, 2023 21.79 21.79 21.45 21.45 5,082 -0.06(-0.28%)
Mar 22, 2023 22.01 22.12 21.51 21.51 3,361 -0.88(-3.93%)
Mar 21, 2023 22.62 22.62 22.36 22.39 1,227 -0.08(-0.36%)
Mar 20, 2023 22.32 22.55 22.32 22.47 1,856 +0.27(+1.20%)
Mar 17, 2023 22.34 22.34 22.20 22.20 1,678 -0.53(-2.34%)
Mar 16, 2023 22.81 22.81 22.68 22.74 1,909 -0.07(-0.29%)
Mar 15, 2023 22.69 22.82 22.59 22.80 19,647 -0.14(-0.62%)
Mar 14, 2023 23.21 23.21 22.77 22.95 3,145 +0.22(+0.98%)
Mar 13, 2023 22.40 22.91 22.40 22.72 2,327 +0.29(+1.27%)
Mar 10, 2023 23.29 23.29 22.44 22.44 2,733 -0.93(-3.97%)
Mar 09, 2023 23.82 23.82 23.37 23.37 2,261 -0.53(-2.23%)
Mar 08, 2023 23.68 23.90 23.68 23.90 1,080 +0.24(+1.00%)
Mar 07, 2023 24.09 24.09 23.58 23.66 3,787 -0.51(-2.12%)
Mar 06, 2023 24.30 24.30 24.17 24.17 1,602 -0.07(-0.27%)
Mar 03, 2023 24.15 24.25 24.10 24.24 2,275 +0.36(+1.51%)
Mar 02, 2023 23.63 23.88 23.63 23.88 1,056 +0.33(+1.42%)
Mar 01, 2023 23.73 23.73 23.35 23.54 10,659 -0.31(-1.32%)
Feb 28, 2023 23.86 23.86 23.86 23.86 300 -0.05(-0.21%)
Feb 27, 2023 24.14 24.14 23.91 23.91 928 +0.00(+0.02%)
Feb 24, 2023 24.12 24.12 23.84 23.91 793 -0.32(-1.33%)
Feb 23, 2023 24.23 24.23 24.08 24.23 2,247 +0.13(+0.55%)
Feb 22, 2023 24.18 24.26 24.03 24.10 2,334 -0.15(-0.63%)
Feb 21, 2023 24.40 24.50 24.14 24.25 5,496 -0.40(-1.62%)
Feb 17, 2023 24.80 24.80 24.39 24.65 2,454 -0.10(-0.42%)
Feb 16, 2023 24.83 24.83 24.49 24.75 4,247 -0.24(-0.95%)
Feb 15, 2023 24.88 24.99 24.77 24.99 2,652 +0.08(+0.31%)
Feb 14, 2023 25.12 25.17 24.76 24.91 1,961 -0.19(-0.76%)
Feb 13, 2023 25.25 25.25 25.02 25.10 4,225 +0.21(+0.84%)
Feb 10, 2023 24.86 24.90 24.61 24.90 4,034 +0.12(+0.50%)
Feb 09, 2023 25.49 25.49 24.77 24.77 3,184 -0.24(-0.95%)
Feb 08, 2023 25.14 25.14 24.97 25.01 6,764 -0.09(-0.38%)
Feb 07, 2023 25.17 25.20 24.85 25.10 3,724 -0.05(-0.19%)
Feb 06, 2023 25.31 25.31 25.07 25.15 4,951 -0.09(-0.34%)
Feb 03, 2023 25.58 25.58 25.13 25.24 4,802 -0.44(-1.70%)
Feb 02, 2023 25.49 25.85 25.49 25.67 2,892 +0.54(+2.15%)
Feb 01, 2023 25.02 25.24 24.75 25.13 4,720 +0.11(+0.46%)
Jan 31, 2023 24.69 25.02 24.69 25.02 5,292 +0.50(+2.03%)
Jan 30, 2023 24.81 24.81 24.52 24.52 2,556 -0.31(-1.26%)
Jan 27, 2023 24.62 24.91 24.62 24.83 1,965 +0.33(+1.33%)
Jan 26, 2023 24.53 24.53 24.42 24.51 1,912 +0.20(+0.83%)
Jan 25, 2023 24.10 24.31 24.10 24.30 2,237 -0.06(-0.23%)
Jan 24, 2023 24.24 24.36 23.91 24.36 3,957 +0.12(+0.50%)
Jan 23, 2023 24.14 24.26 23.91 24.24 2,922 +0.26(+1.10%)
Jan 20, 2023 23.82 24.00 23.67 23.98 10,002 +0.26(+1.09%)
Jan 19, 2023 23.55 23.76 23.55 23.72 3,849 -0.08(-0.33%)
Jan 18, 2023 24.33 24.33 23.74 23.79 5,339 -0.28(-1.18%)
Jan 17, 2023 24.14 24.14 24.07 24.08 5,952 +0.09(+0.36%)
Jan 13, 2023 24.00 24.00 23.86 23.99 3,814 -0.06(-0.24%)
Jan 12, 2023 23.84 24.10 23.84 24.05 1,711 +0.21(+0.89%)
Jan 11, 2023 23.63 23.86 23.63 23.84 3,807 +0.87(+3.80%)
Jan 10, 2023 22.99 22.99 22.86 22.97 1,676 +0.03(+0.12%)
Jan 09, 2023 22.97 23.15 22.89 22.94 2,753 -0.03(-0.12%)
Jan 06, 2023 22.54 22.97 22.54 22.97 1,425 +0.49(+2.20%)
Jan 05, 2023 23.00 23.00 22.41 22.47 1,288 -0.58(-2.52%)
Jan 04, 2023 23.19 23.19 23.00 23.05 1,833 +0.43(+1.90%)
Jan 03, 2023 22.91 22.91 22.48 22.62 3,368 -0.08(-0.34%)
Dec 30, 2022 22.77 22.77 22.59 22.70 3,617 -0.07(-0.30%)
Dec 29, 2022 22.49 22.81 22.49 22.77 2,119 +0.45(+2.03%)
Dec 28, 2022 22.61 22.64 22.32 22.32 2,627 -0.42(-1.84%)
Dec 27, 2022 22.89 22.89 22.12 22.73 22,049 +0.01(+0.02%)
Dec 23, 2022 22.58 22.73 22.58 22.73 2,364 +0.22(+0.99%)
Dec 22, 2022 22.41 22.51 22.39 22.51 2,476 -0.11(-0.51%)
Dec 21, 2022 22.74 22.78 22.62 22.62 2,807 +0.24(+1.06%)
Dec 20, 2022 22.20 22.55 22.20 22.38 2,683 -0.08(-0.34%)
Dec 19, 2022 22.43 22.46 22.40 22.46 1,018 -0.29(-1.28%)
Dec 16, 2022 23.24 23.24 22.60 22.75 5,191 -0.65(-2.78%)
Dec 15, 2022 23.54 23.54 23.38 23.40 630 -0.25(-1.08%)
Dec 14, 2022 23.90 23.90 23.66 23.66 1,190 -0.08(-0.35%)
Dec 13, 2022 23.75 23.75 23.59 23.74 1,676 +0.30(+1.28%)
Dec 12, 2022 23.28 23.44 23.08 23.44 9,579 +0.19(+0.81%)
Dec 09, 2022 23.45 23.45 23.25 23.25 1,289 -0.05(-0.21%)
Dec 08, 2022 23.34 23.46 23.30 23.30 2,753 +0.12(+0.54%)
Dec 07, 2022 23.07 23.29 23.07 23.18 2,745 +0.14(+0.62%)
Dec 06, 2022 23.11 23.30 22.96 23.03 2,543 -0.20(-0.86%)
Dec 05, 2022 23.64 23.64 23.23 23.23 1,033 -0.47(-1.99%)
Dec 02, 2022 23.54 23.70 23.51 23.70 2,311 +0.00(+0.00%)
Dec 01, 2022 23.91 23.91 23.70 23.70 1,930 -0.09(-0.40%)
Nov 30, 2022 23.31 23.80 23.09 23.80 3,181 +0.54(+2.31%)
Nov 29, 2022 23.03 23.27 23.03 23.26 1,704 +0.40(+1.77%)
Nov 28, 2022 23.54 23.54 22.82 22.86 4,591 -0.63(-2.67%)
Nov 25, 2022 23.21 23.48 23.21 23.48 579 +0.15(+0.63%)
Nov 23, 2022 23.42 23.42 23.22 23.34 5,758 -0.18(-0.76%)
Nov 22, 2022 23.34 23.51 23.26 23.51 2,023 +0.21(+0.89%)
Nov 21, 2022 23.16 23.31 23.02 23.31 3,016 +0.34(+1.48%)
Nov 18, 2022 22.94 23.06 22.93 22.97 1,997 +0.06(+0.25%)
Nov 17, 2022 22.76 22.91 22.60 22.91 1,288 -0.09(-0.41%)
Nov 16, 2022 23.20 23.20 22.98 23.01 2,709 +0.02(+0.08%)
Nov 15, 2022 23.31 23.31 22.99 22.99 1,316 -0.32(-1.37%)
Nov 14, 2022 23.52 23.52 23.16 23.31 1,370 -0.02(-0.08%)
Nov 11, 2022 23.53 23.65 23.33 23.33 6,072 -0.23(-0.99%)
Nov 10, 2022 23.07 23.56 23.07 23.56 2,648 +1.31(+5.87%)
Nov 09, 2022 22.33 22.48 22.17 22.25 4,658 -0.05(-0.21%)
Nov 08, 2022 22.39 22.47 22.19 22.30 6,941 +0.10(+0.45%)
Nov 07, 2022 22.53 22.53 22.20 22.20 1,127 -0.18(-0.83%)
Nov 04, 2022 22.05 22.38 21.97 22.38 1,427 +0.36(+1.62%)
Nov 03, 2022 22.05 22.06 21.59 22.03 4,740 +0.22(+0.99%)
Nov 02, 2022 22.39 22.39 21.81 21.81 2,177 -0.75(-3.34%)
Nov 01, 2022 22.74 22.74 22.54 22.56 7,848 +0.08(+0.34%)
Oct 31, 2022 22.34 22.61 22.34 22.49 7,905 -0.23(-0.99%)
Oct 28, 2022 22.60 22.71 22.58 22.71 2,495 +0.49(+2.20%)
Oct 27, 2022 22.34 22.37 22.19 22.22 1,765 -0.02(-0.08%)
Oct 26, 2022 22.51 22.51 22.16 22.24 3,514 -0.07(-0.30%)
Oct 25, 2022 21.58 22.31 21.58 22.31 9,743 +0.82(+3.81%)
Oct 24, 2022 21.75 21.75 21.32 21.49 5,451 +0.01(+0.04%)
Oct 21, 2022 21.66 21.66 21.21 21.48 2,371 +0.25(+1.18%)
Oct 20, 2022 21.47 21.47 21.18 21.23 1,776 -0.00(-0.02%)
Oct 19, 2022 21.67 21.67 21.23 21.23 623 -0.67(-3.06%)
Oct 18, 2022 21.97 21.97 21.63 21.90 6,537 +0.35(+1.64%)
Oct 17, 2022 21.55 21.55 21.50 21.55 1,136 +0.76(+3.67%)
Oct 14, 2022 21.59 21.59 20.79 20.79 4,504 -0.67(-3.13%)
Oct 13, 2022 20.72 21.46 20.49 21.46 10,529 +0.50(+2.37%)
Oct 12, 2022 21.08 21.14 20.96 20.96 1,367 -0.30(-1.41%)
Oct 11, 2022 20.72 21.26 20.64 21.26 5,962 +0.39(+1.87%)
Oct 10, 2022 21.25 21.25 20.87 20.87 9,292 -0.22(-1.04%)
Oct 07, 2022 21.09 21.09 21.04 21.09 815 -0.53(-2.44%)
Oct 06, 2022 22.23 22.23 21.55 21.62 3,172 -0.43(-1.95%)
Oct 05, 2022 22.26 22.26 22.02 22.05 1,877 -0.35(-1.58%)
Oct 04, 2022 22.43 22.60 22.37 22.41 5,188 +0.36(+1.65%)
Oct 03, 2022 22.08 22.12 21.65 22.04 2,998 +0.30(+1.37%)
Sep 30, 2022 21.64 21.75 21.49 21.74 4,081 +0.36(+1.67%)
Sep 29, 2022 21.56 21.56 21.32 21.39 1,979 -0.54(-2.44%)
Sep 28, 2022 21.53 22.10 21.53 21.92 2,625 +0.25(+1.17%)
Sep 27, 2022 22.17 22.17 21.51 21.67 989 -0.21(-0.96%)
Sep 26, 2022 22.30 22.30 21.82 21.88 1,782 -0.58(-2.58%)
Sep 23, 2022 22.59 22.59 22.30 22.46 1,823 -0.26(-1.15%)
Sep 22, 2022 23.03 23.03 22.59 22.72 4,328 -0.21(-0.93%)
Sep 21, 2022 23.40 23.41 22.83 22.93 2,495 -0.42(-1.79%)
Sep 20, 2022 23.22 23.35 23.22 23.35 2,060 -0.39(-1.65%)
Sep 19, 2022 23.60 23.74 23.60 23.74 1,939 -0.13(-0.55%)
Sep 16, 2022 23.60 23.87 23.60 23.87 5,238 -0.10(-0.43%)
Sep 15, 2022 24.26 24.26 23.97 23.97 1,177 -0.43(-1.76%)
Sep 14, 2022 24.52 24.51 24.33 24.40 2,281 -0.33(-1.32%)
Sep 13, 2022 25.17 25.17 24.72 24.73 2,164 -0.75(-2.96%)
Sep 12, 2022 25.36 25.48 25.36 25.48 587 +0.14(+0.56%)
Sep 09, 2022 25.30 25.39 25.30 25.34 1,050 +0.21(+0.84%)
Sep 08, 2022 25.17 25.17 24.79 25.13 4,363 +0.07(+0.26%)
Sep 07, 2022 24.78 25.07 24.77 25.07 3,467 +0.38(+1.55%)
Sep 06, 2022 24.58 24.68 24.55 24.68 7,802 +0.40(+1.63%)
Sep 02, 2022 24.83 24.83 24.27 24.29 1,072 -0.33(-1.33%)
Sep 01, 2022 24.24 24.61 24.24 24.61 1,616 +0.04(+0.17%)
Aug 31, 2022 24.83 24.95 24.57 24.57 1,332 -0.12(-0.50%)
Aug 30, 2022 24.94 24.94 24.70 24.70 1,497 -0.27(-1.07%)
Aug 29, 2022 24.94 25.21 24.94 24.96 2,096 -0.31(-1.23%)
Aug 26, 2022 25.60 25.60 25.27 25.27 1,078 -1.11(-4.19%)
Aug 25, 2022 25.57 26.38 25.57 26.38 2,252 +0.84(+3.28%)
Aug 24, 2022 25.26 25.54 25.26 25.54 1,147 +0.19(+0.74%)
Aug 23, 2022 25.68 25.68 25.35 25.35 1,059 -0.34(-1.32%)
Aug 22, 2022 26.14 26.14 25.65 25.69 2,323 -0.58(-2.20%)
Aug 19, 2022 26.41 26.41 26.19 26.27 1,136 -0.17(-0.63%)
Aug 18, 2022 26.55 26.69 26.40 26.44 2,160 -0.25(-0.94%)
Aug 17, 2022 26.76 26.79 26.44 26.69 2,864 -0.07(-0.27%)
Aug 16, 2022 26.87 26.90 26.73 26.76 3,719 -0.03(-0.11%)
Aug 15, 2022 26.77 26.82 26.70 26.79 1,707 +0.04(+0.13%)
Aug 12, 2022 26.52 26.75 26.50 26.75 2,718 +0.47(+1.77%)
Aug 11, 2022 26.43 26.42 26.29 26.29 694 -0.03(-0.12%)
Aug 10, 2022 26.27 26.32 26.27 26.32 1,443 +0.33(+1.27%)
Aug 09, 2022 25.83 25.99 25.78 25.99 1,251 +0.28(+1.07%)
Aug 08, 2022 25.47 25.95 25.47 25.71 2,358 +0.22(+0.88%)
Aug 05, 2022 25.14 25.49 25.14 25.49 2,094 +0.04(+0.16%)
Aug 04, 2022 25.56 25.56 25.34 25.45 1,132 +0.00(+0.00%)
Aug 03, 2022 25.69 25.76 25.45 25.45 1,867 +0.04(+0.16%)
Aug 02, 2022 25.73 25.79 25.41 25.41 2,214 -0.38(-1.49%)
Aug 01, 2022 25.99 25.99 25.71 25.79 3,097 -0.24(-0.93%)
Jul 29, 2022 26.03 26.08 25.79 26.03 3,190 +0.27(+1.04%)
Jul 28, 2022 25.17 25.77 25.17 25.77 2,381 +0.75(+3.01%)
Jul 27, 2022 24.85 25.02 24.79 25.02 917 +0.16(+0.66%)
Jul 26, 2022 24.82 24.85 24.76 24.85 578 +0.04(+0.15%)
Jul 25, 2022 24.93 24.93 24.69 24.81 3,948 +0.07(+0.30%)
Jul 22, 2022 24.78 24.78 24.61 24.74 3,798 +0.22(+0.91%)
Jul 21, 2022 24.51 24.52 24.29 24.52 2,826 +0.16(+0.65%)
Jul 20, 2022 24.18 24.57 24.18 24.36 2,053 -0.11(-0.46%)
Jul 19, 2022 24.25 24.47 24.25 24.47 1,610 +0.61(+2.54%)
Jul 18, 2022 24.69 24.69 23.81 23.86 5,592 -0.07(-0.29%)
Jul 15, 2022 23.59 23.98 23.59 23.93 1,393 +0.41(+1.72%)
Jul 14, 2022 23.38 23.58 23.38 23.53 1,052 -0.22(-0.94%)
Jul 13, 2022 23.85 23.85 23.75 23.75 1,361 -0.09(-0.40%)
Jul 12, 2022 23.93 24.02 23.85 23.85 859 -0.10(-0.41%)
Jul 11, 2022 23.97 23.99 23.82 23.94 2,721 -0.05(-0.20%)
Jul 08, 2022 23.97 24.16 23.97 23.99 5,477 -0.13(-0.54%)
Jul 07, 2022 24.35 24.35 24.12 24.12 1,660 +0.07(+0.28%)
Jul 06, 2022 23.93 24.26 23.93 24.05 1,976 -0.02(-0.07%)
Jul 05, 2022 24.00 24.07 23.45 24.07 1,287 -0.28(-1.14%)
Jul 01, 2022 23.98 24.35 23.95 24.35 1,879 +0.69(+2.91%)
Jun 30, 2022 23.70 23.75 23.66 23.66 1,299 -0.16(-0.66%)
Jun 29, 2022 23.77 23.82 23.73 23.82 2,101 -0.20(-0.85%)
Jun 28, 2022 24.48 24.61 24.02 24.02 1,125 -0.18(-0.76%)
Jun 27, 2022 24.09 24.35 24.06 24.20 2,398 +0.01(+0.03%)
Jun 24, 2022 23.70 24.20 23.70 24.20 3,236 +0.49(+2.07%)
Jun 23, 2022 23.54 23.71 23.43 23.71 1,612 +0.39(+1.65%)
Jun 22, 2022 22.97 23.32 22.97 23.32 1,184 +0.25(+1.10%)
Jun 21, 2022 23.18 23.29 23.07 23.07 1,963 +0.14(+0.61%)
Jun 17, 2022 23.09 23.09 22.85 22.93 1,114 +0.23(+1.02%)
Jun 16, 2022 22.62 22.91 22.62 22.70 1,557 -0.55(-2.39%)
Jun 15, 2022 22.92 23.48 22.92 23.25 6,288 +0.59(+2.60%)
Jun 14, 2022 22.63 22.84 22.57 22.66 4,977 -0.18(-0.80%)
Jun 13, 2022 23.43 23.43 22.69 22.84 30,405 -1.04(-4.35%)
Jun 10, 2022 24.15 24.15 23.79 23.88 5,169 -0.42(-1.72%)
Jun 09, 2022 24.62 24.76 24.30 24.30 5,678 -0.55(-2.20%)
Jun 08, 2022 25.13 25.32 24.80 24.85 2,688 -0.59(-2.33%)
Jun 07, 2022 24.91 25.44 24.91 25.44 3,136 +0.41(+1.63%)
Jun 06, 2022 25.42 25.42 25.03 25.03 1,479 -0.18(-0.70%)
Jun 03, 2022 25.41 25.41 25.13 25.21 2,610 -0.37(-1.45%)
Jun 02, 2022 25.40 25.58 24.99 25.58 1,943 +0.27(+1.07%)
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.