Skip to main content

Alps Active REIT ETF (NQ: REIT )

29.17 -0.07 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.77 23.77 23.46 23.66 1,467 +0.11(+0.47%)
Jun 29, 2023 23.48 23.55 23.48 23.55 1,309 +0.24(+1.01%)
Jun 28, 2023 23.32 23.39 23.31 23.31 2,532 -0.13(-0.54%)
Jun 27, 2023 23.28 23.44 23.28 23.44 2,568 +0.25(+1.08%)
Jun 26, 2023 22.64 23.19 22.37 23.19 4,171 +0.69(+3.09%)
Jun 23, 2023 22.80 22.80 22.49 22.49 1,029 -0.40(-1.73%)
Jun 22, 2023 23.33 23.33 22.72 22.89 20,126 -0.32(-1.39%)
Jun 21, 2023 23.14 23.25 23.14 23.21 2,557 -0.18(-0.78%)
Jun 20, 2023 23.65 24.40 23.24 23.39 7,227 -0.21(-0.89%)
Jun 16, 2023 23.50 23.75 23.50 23.60 1,404 +0.06(+0.24%)
Jun 15, 2023 23.38 23.55 23.38 23.55 4,935 +0.09(+0.37%)
Jun 14, 2023 23.54 23.64 23.34 23.46 4,114 +0.09(+0.37%)
Jun 13, 2023 23.15 23.44 23.15 23.37 5,291 +0.14(+0.62%)
Jun 12, 2023 23.26 23.26 23.12 23.23 1,694 -0.11(-0.49%)
Jun 09, 2023 23.38 23.38 23.27 23.34 1,149 -0.13(-0.57%)
Jun 08, 2023 23.70 23.70 23.31 23.48 1,520 -0.08(-0.32%)
Jun 07, 2023 23.38 23.60 23.38 23.56 3,228 +0.35(+1.51%)
Jun 06, 2023 23.17 23.20 23.11 23.20 2,389 +0.27(+1.18%)
Jun 05, 2023 23.18 23.18 22.93 22.93 7,400 -0.13(-0.58%)
Jun 02, 2023 23.05 23.11 23.05 23.07 2,189 +0.49(+2.17%)
Jun 01, 2023 22.59 22.59 22.47 22.58 951 -0.02(-0.09%)
May 31, 2023 22.52 22.62 22.45 22.60 2,254 +0.11(+0.51%)
May 30, 2023 22.48 22.68 22.43 22.48 3,065 +0.09(+0.38%)
May 26, 2023 22.13 22.40 22.13 22.40 1,019 +0.26(+1.19%)
May 25, 2023 22.21 22.24 22.13 22.13 1,989 +0.05(+0.21%)
May 24, 2023 22.54 22.54 22.09 22.09 8,870 -0.53(-2.34%)
May 23, 2023 22.89 22.89 22.58 22.62 2,770 -0.11(-0.51%)
May 22, 2023 22.78 22.91 22.54 22.73 3,844 +0.12(+0.55%)
May 19, 2023 22.82 22.82 22.61 22.61 1,365 -0.03(-0.13%)
May 18, 2023 22.77 22.77 22.54 22.64 3,390 -0.12(-0.55%)
May 17, 2023 22.62 22.79 22.62 22.76 920 +0.25(+1.11%)
May 16, 2023 23.16 23.16 22.51 22.51 1,309 -0.65(-2.80%)
May 15, 2023 23.29 23.29 23.16 23.16 2,006 +0.04(+0.16%)
May 12, 2023 23.10 23.16 23.06 23.12 3,055 -0.04(-0.16%)
May 11, 2023 23.16 23.16 23.16 23.16 330 -0.31(-1.30%)
May 10, 2023 23.31 23.47 23.31 23.47 1,457 +0.25(+1.07%)
May 09, 2023 23.06 23.06 23.06 23.22 1,203 -0.20(-0.84%)
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%)
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.