Skip to main content

Alps Active REIT ETF (NQ: REIT )

24.96 -0.04 (-0.16%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.41 25.41 24.88 25.00 5,188 -0.29(-1.16%)
Jun 24, 2024 25.17 25.45 25.09 25.29 3,101 +0.28(+1.13%)
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%)
Apr 01, 2024 25.59 25.59 25.10 25.12 4,984 -0.47(-1.82%)
Mar 28, 2024 25.37 25.59 25.37 25.59 5,955 +0.23(+0.90%)
Mar 27, 2024 24.90 25.36 24.90 25.36 10,024 +0.64(+2.61%)
Mar 26, 2024 24.88 24.88 24.68 24.72 5,804 -0.05(-0.20%)
Mar 25, 2024 25.12 25.12 24.77 24.77 7,934 -0.22(-0.87%)
Mar 22, 2024 25.52 25.52 24.93 24.99 11,342 -0.30(-1.18%)
Mar 21, 2024 25.36 25.36 25.12 25.28 8,648 +0.16(+0.65%)
Mar 20, 2024 25.10 25.14 24.86 25.12 4,764 +0.07(+0.27%)
Mar 19, 2024 25.00 25.05 24.88 25.05 4,330 +0.05(+0.20%)
Mar 18, 2024 25.20 25.20 24.95 25.00 4,466 +0.05(+0.21%)
Mar 15, 2024 24.94 25.00 24.85 24.95 2,061 -0.03(-0.13%)
Mar 14, 2024 25.45 25.45 24.83 24.98 5,388 -0.42(-1.63%)
Mar 13, 2024 25.53 25.59 25.39 25.40 7,080 -0.09(-0.36%)
Mar 12, 2024 25.60 25.60 25.34 25.49 5,204 +0.00(+0.00%)
Mar 11, 2024 25.67 25.67 25.42 25.49 13,322 -0.13(-0.51%)
Mar 08, 2024 25.46 25.68 25.46 25.62 3,245 +0.28(+1.11%)
Mar 07, 2024 25.47 25.47 25.26 25.34 3,485 -0.09(-0.35%)
Mar 06, 2024 25.55 25.55 25.24 25.43 5,996 +0.15(+0.58%)
Mar 05, 2024 25.61 25.61 25.19 25.28 12,427 -0.26(-1.00%)
Mar 04, 2024 25.41 25.56 25.28 25.53 3,265 +0.21(+0.83%)
Mar 01, 2024 24.85 25.32 24.85 25.32 2,842 +0.21(+0.85%)
Feb 29, 2024 25.09 25.15 25.05 25.11 2,939 +0.18(+0.71%)
Feb 28, 2024 24.67 25.13 24.67 24.93 3,787 +0.14(+0.55%)
Feb 27, 2024 24.80 24.87 24.77 24.80 2,175 +0.00(+0.01%)
Feb 26, 2024 25.06 25.06 24.70 24.80 3,735 -0.28(-1.10%)
Feb 23, 2024 25.12 25.17 25.07 25.07 1,968 -0.08(-0.31%)
Feb 22, 2024 25.15 25.16 25.03 25.15 1,172 +0.01(+0.04%)
Feb 21, 2024 24.91 25.14 24.91 25.14 2,230 +0.22(+0.87%)
Feb 20, 2024 24.79 25.00 24.79 24.92 6,406 -0.02(-0.08%)
Feb 16, 2024 25.08 25.08 24.94 24.94 2,527 -0.21(-0.82%)
Feb 15, 2024 25.00 25.17 24.96 25.15 2,325 +0.45(+1.83%)
Feb 14, 2024 24.73 24.75 24.46 24.70 4,118 +0.12(+0.48%)
Feb 13, 2024 24.78 24.78 24.23 24.58 5,283 -0.46(-1.85%)
Feb 12, 2024 25.09 25.09 24.98 25.04 12,920 +0.02(+0.08%)
Feb 09, 2024 24.97 25.08 24.88 25.02 14,095 -0.07(-0.27%)
Feb 08, 2024 24.63 25.11 24.63 25.09 18,641 +0.42(+1.69%)
Feb 07, 2024 24.74 24.82 24.53 24.67 3,877 -0.10(-0.41%)
Feb 06, 2024 24.45 24.78 24.45 24.78 1,238 +0.31(+1.29%)
Feb 05, 2024 24.71 24.71 24.36 24.46 7,611 -0.49(-1.97%)
Feb 02, 2024 25.44 25.44 24.61 24.95 5,025 -0.21(-0.82%)
Feb 01, 2024 24.72 25.16 24.69 25.16 5,598 +0.29(+1.15%)
Jan 31, 2024 25.02 25.30 24.72 24.87 5,134 -0.21(-0.82%)
Jan 30, 2024 25.32 25.32 25.06 25.08 1,531 -0.24(-0.93%)
Jan 29, 2024 25.27 25.33 25.08 25.32 11,664 +0.15(+0.59%)
Jan 26, 2024 25.26 25.26 25.07 25.17 108,057 -0.01(-0.04%)
Jan 25, 2024 25.43 25.43 25.02 25.18 2,839 +0.22(+0.87%)
Jan 24, 2024 25.42 25.42 24.88 24.96 9,116 -0.28(-1.11%)
Jan 23, 2024 25.48 25.48 25.10 25.24 5,293 -0.17(-0.68%)
Jan 22, 2024 25.40 25.49 25.36 25.41 3,533 +0.12(+0.48%)
Jan 19, 2024 25.12 25.36 24.97 25.29 5,426 +0.32(+1.27%)
Jan 18, 2024 25.16 25.16 24.80 24.98 30,939 -0.16(-0.65%)
Jan 17, 2024 25.46 25.48 24.94 25.14 3,065 -0.54(-2.12%)
Jan 16, 2024 25.68 25.74 25.58 25.68 5,701 -0.01(-0.04%)
Jan 12, 2024 25.73 25.73 25.66 25.69 1,697 +0.13(+0.50%)
Jan 11, 2024 25.85 25.85 25.45 25.56 5,099 -0.21(-0.83%)
Jan 10, 2024 25.83 25.93 25.78 25.78 9,477 +0.10(+0.37%)
Jan 09, 2024 25.70 25.81 25.65 25.68 3,374 -0.16(-0.60%)
Jan 08, 2024 25.47 25.86 25.47 25.84 5,040 +0.34(+1.35%)
Jan 05, 2024 25.39 25.49 25.28 25.49 2,231 -0.04(-0.15%)
Jan 04, 2024 25.56 25.65 25.45 25.53 2,387 -0.04(-0.15%)
Jan 03, 2024 26.09 26.09 25.51 25.57 4,301 -0.55(-2.11%)
Jan 02, 2024 25.77 26.13 25.77 26.12 6,816 +0.30(+1.18%)
Dec 29, 2023 26.21 26.21 25.82 25.82 3,158 -0.32(-1.24%)
Dec 28, 2023 25.99 26.14 25.94 26.14 3,053 +0.26(+1.01%)
Dec 27, 2023 25.91 25.97 25.83 25.88 9,149 +0.08(+0.33%)
Dec 26, 2023 25.62 25.80 25.61 25.80 5,773 +0.19(+0.73%)
Dec 22, 2023 25.68 25.68 25.59 25.61 2,958 +0.16(+0.64%)
Dec 21, 2023 25.75 25.75 25.23 25.45 5,357 +0.10(+0.38%)
Dec 20, 2023 25.68 25.87 25.35 25.35 3,962 -0.33(-1.29%)
Dec 19, 2023 25.60 25.70 25.60 25.69 2,022 +0.27(+1.07%)
Dec 18, 2023 25.59 25.59 25.41 25.41 5,288 -0.18(-0.72%)
Dec 15, 2023 25.62 25.72 25.36 25.60 7,808 -0.29(-1.13%)
Dec 14, 2023 25.66 26.07 25.66 25.89 7,100 +0.67(+2.66%)
Dec 13, 2023 24.34 25.22 24.34 25.22 3,389 +0.97(+4.01%)
Dec 12, 2023 24.34 24.34 24.12 24.25 2,956 +0.02(+0.09%)
Dec 11, 2023 24.07 24.22 24.05 24.22 2,700 +0.11(+0.44%)
Dec 08, 2023 23.97 24.12 23.91 24.12 5,200 +0.02(+0.08%)
Dec 07, 2023 23.94 24.10 23.94 24.10 1,233 +0.10(+0.42%)
Dec 06, 2023 24.16 24.27 24.00 24.00 2,634 -0.05(-0.23%)
Dec 05, 2023 24.01 24.05 23.91 24.05 1,047 -0.25(-1.03%)
Dec 04, 2023 23.99 24.30 23.99 24.30 6,062 +0.31(+1.30%)
Dec 01, 2023 23.32 23.99 23.32 23.99 3,413 +0.55(+2.37%)
Nov 30, 2023 23.28 23.44 23.26 23.44 3,815 +0.25(+1.07%)
Nov 29, 2023 23.19 23.37 23.12 23.19 9,958 +0.11(+0.48%)
Nov 28, 2023 23.03 23.08 22.84 23.08 2,838 +0.13(+0.55%)
Nov 27, 2023 22.93 23.04 22.93 22.95 2,333 +0.03(+0.13%)
Nov 24, 2023 22.76 22.92 22.69 22.92 1,879 +0.06(+0.25%)
Nov 22, 2023 22.96 22.96 22.81 22.86 1,365 +0.06(+0.27%)
Nov 21, 2023 22.81 22.81 22.75 22.80 2,520 -0.08(-0.34%)
Nov 20, 2023 22.70 22.92 22.70 22.88 1,977 +0.15(+0.67%)
Nov 17, 2023 23.04 23.04 22.73 22.73 1,055 -0.02(-0.09%)
Nov 16, 2023 22.78 22.87 22.75 22.75 1,654 -0.08(-0.36%)
Nov 15, 2023 22.95 22.95 22.83 22.83 2,487 +0.08(+0.34%)
Nov 14, 2023 22.10 22.88 22.10 22.75 1,062 +1.19(+5.51%)
Nov 13, 2023 21.62 21.62 21.52 21.57 2,685 -0.24(-1.10%)
Nov 10, 2023 21.71 21.81 21.65 21.81 1,990 +0.20(+0.91%)
Nov 09, 2023 21.68 21.68 21.61 21.61 584 -0.39(-1.77%)
Nov 08, 2023 21.97 22.00 21.87 22.00 880 +0.10(+0.48%)
Nov 07, 2023 22.08 22.08 21.82 21.90 775 -0.14(-0.64%)
Nov 06, 2023 22.48 22.48 21.99 22.04 1,814 -0.35(-1.54%)
Nov 03, 2023 22.54 22.54 22.38 22.38 6,603 +0.53(+2.41%)
Nov 02, 2023 21.70 21.91 21.70 21.86 1,526 +0.60(+2.84%)
Nov 01, 2023 21.21 21.26 21.09 21.26 6,167 +0.21(+1.02%)
Oct 31, 2023 20.73 21.04 20.73 21.04 2,591 +0.24(+1.17%)
Oct 30, 2023 20.85 20.85 20.54 20.80 1,432 +0.15(+0.73%)
Oct 27, 2023 20.72 20.72 20.65 20.65 585 -0.33(-1.57%)
Oct 26, 2023 20.99 20.99 20.98 20.98 761 +0.26(+1.24%)
Oct 25, 2023 20.68 20.72 20.67 20.72 1,470 -0.45(-2.14%)
Oct 24, 2023 21.12 21.17 21.10 21.17 1,300 +0.25(+1.18%)
Oct 23, 2023 21.08 21.13 20.85 20.93 3,014 -0.23(-1.09%)
Oct 20, 2023 21.39 21.39 21.16 21.16 1,984 -0.15(-0.69%)
Oct 19, 2023 21.75 21.75 21.30 21.30 1,231 -0.58(-2.67%)
Oct 18, 2023 22.01 22.01 21.89 21.89 1,272 -0.40(-1.81%)
Oct 17, 2023 22.50 22.50 22.19 22.29 898 -0.06(-0.29%)
Oct 16, 2023 22.27 22.37 22.25 22.36 1,455 +0.27(+1.25%)
Oct 13, 2023 22.08 22.08 22.08 22.08 860 -0.10(-0.46%)
Oct 12, 2023 22.18 22.18 22.18 22.18 188 -0.31(-1.38%)
Oct 11, 2023 22.33 22.51 22.31 22.49 1,789 +0.35(+1.59%)
Oct 10, 2023 22.14 22.14 22.13 22.14 930 +0.11(+0.49%)
Oct 09, 2023 21.79 22.03 21.78 22.03 5,545 +0.19(+0.88%)
Oct 06, 2023 21.75 21.84 21.58 21.84 1,566 +0.09(+0.40%)
Oct 05, 2023 21.71 21.79 21.52 21.75 2,264 +0.13(+0.59%)
Oct 04, 2023 21.38 21.63 21.30 21.63 2,653 +0.26(+1.23%)
Oct 03, 2023 21.61 21.61 21.32 21.36 1,917 -0.45(-2.05%)
Oct 02, 2023 22.21 22.22 21.81 21.81 1,392 -0.38(-1.71%)
Sep 29, 2023 22.38 22.44 22.19 22.19 3,278 +0.03(+0.13%)
Sep 28, 2023 21.92 22.28 21.92 22.16 2,272 +0.22(+1.00%)
Sep 27, 2023 22.32 22.32 21.94 21.94 3,359 -0.17(-0.77%)
Sep 26, 2023 22.44 22.44 22.05 22.11 2,870 -0.44(-1.94%)
Sep 25, 2023 22.49 22.55 22.51 22.55 1,707 +0.03(+0.13%)
Sep 22, 2023 22.67 22.75 22.52 22.52 2,213 -0.20(-0.90%)
Sep 21, 2023 23.31 23.31 22.73 22.73 2,324 -0.68(-2.89%)
Sep 20, 2023 23.55 23.55 23.40 23.40 769 +0.07(+0.31%)
Sep 19, 2023 23.32 23.42 23.32 23.33 1,746 -0.10(-0.42%)
Sep 18, 2023 23.72 23.72 23.39 23.43 1,056 -0.21(-0.88%)
Sep 15, 2023 23.58 23.72 23.58 23.64 1,163 -0.07(-0.30%)
Sep 14, 2023 23.63 23.77 23.62 23.71 4,123 +0.45(+1.95%)
Sep 13, 2023 23.27 23.27 23.25 23.25 457 -0.26(-1.09%)
Sep 12, 2023 23.33 23.54 23.32 23.51 2,515 +0.07(+0.31%)
Sep 11, 2023 23.43 23.49 23.42 23.44 1,772 -0.02(-0.07%)
Sep 08, 2023 23.63 23.63 23.45 23.45 666 -0.08(-0.36%)
Sep 07, 2023 23.75 23.76 23.48 23.54 2,300 +0.17(+0.72%)
Sep 06, 2023 23.39 23.42 23.21 23.37 2,246 -0.08(-0.33%)
Sep 05, 2023 23.76 23.76 23.45 23.45 1,363 -0.23(-0.99%)
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.