Skip to main content

Alps Active REIT ETF (NQ: REIT )

29.29 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 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 +0.13(+0.55%)
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.