Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.73 +0.15 (+0.59%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 23.16 23.51 23.13 23.51 1,826 +0.52(+2.27%)
Mar 30, 2023 22.90 22.99 22.90 22.99 3,268 +0.33(+1.45%)
Mar 29, 2023 22.59 22.73 22.55 22.66 3,538 +0.44(+2.00%)
Mar 28, 2023 22.13 22.22 22.13 22.21 884 +0.03(+0.12%)
Mar 27, 2023 22.25 22.27 22.19 22.19 1,614 +0.09(+0.39%)
Mar 24, 2023 21.47 22.10 21.47 22.10 1,562 +0.47(+2.15%)
Mar 23, 2023 21.97 21.97 21.63 21.63 5,039 -0.06(-0.28%)
Mar 22, 2023 22.20 22.31 21.70 21.70 3,332 -0.89(-3.93%)
Mar 21, 2023 22.82 22.82 22.55 22.58 1,217 -0.08(-0.36%)
Mar 20, 2023 22.51 22.74 22.51 22.66 1,840 +0.27(+1.20%)
Mar 17, 2023 22.53 22.53 22.40 22.40 1,664 -0.54(-2.34%)
Mar 16, 2023 23.01 23.01 22.88 22.93 1,893 -0.07(-0.29%)
Mar 15, 2023 22.89 23.02 22.78 23.00 19,479 -0.14(-0.62%)
Mar 14, 2023 23.41 23.41 22.96 23.14 3,118 +0.23(+0.98%)
Mar 13, 2023 22.59 23.11 22.59 22.92 2,307 +0.29(+1.27%)
Mar 10, 2023 23.49 23.49 22.63 22.63 2,709 -0.94(-3.97%)
Mar 09, 2023 24.03 24.03 23.57 23.57 2,242 -0.54(-2.23%)
Mar 08, 2023 23.89 24.10 23.89 24.10 1,071 +0.24(+1.00%)
Mar 07, 2023 24.29 24.29 23.79 23.86 3,754 -0.52(-2.12%)
Mar 06, 2023 24.51 24.51 24.38 24.38 1,588 -0.07(-0.27%)
Mar 03, 2023 24.36 24.46 24.30 24.45 2,256 +0.36(+1.51%)
Mar 02, 2023 23.83 24.08 23.83 24.08 1,047 +0.34(+1.42%)
Mar 01, 2023 23.93 23.93 23.55 23.75 10,568 -0.32(-1.32%)
Feb 28, 2023 24.06 24.06 24.06 24.06 298 -0.05(-0.21%)
Feb 27, 2023 24.35 24.35 24.12 24.12 920 +0.00(+0.02%)
Feb 24, 2023 24.32 24.32 24.05 24.11 786 -0.33(-1.33%)
Feb 23, 2023 24.44 24.44 24.29 24.44 2,227 +0.13(+0.55%)
Feb 22, 2023 24.39 24.47 24.24 24.30 2,314 -0.15(-0.63%)
Feb 21, 2023 24.61 24.71 24.35 24.46 5,449 -0.40(-1.62%)
Feb 17, 2023 25.01 25.01 24.60 24.86 2,433 -0.11(-0.42%)
Feb 16, 2023 25.04 25.04 24.70 24.97 4,211 -0.24(-0.95%)
Feb 15, 2023 25.09 25.21 24.98 25.21 2,629 +0.08(+0.31%)
Feb 14, 2023 25.34 25.39 24.98 25.13 1,945 -0.19(-0.76%)
Feb 13, 2023 25.46 25.46 25.23 25.32 4,189 +0.21(+0.84%)
Feb 10, 2023 25.07 25.11 24.82 25.11 4,000 +0.12(+0.50%)
Feb 09, 2023 25.71 25.71 24.98 24.98 3,157 -0.24(-0.95%)
Feb 08, 2023 25.36 25.36 25.18 25.23 6,706 -0.10(-0.38%)
Feb 07, 2023 25.39 25.42 25.06 25.32 3,692 -0.05(-0.19%)
Feb 06, 2023 25.53 25.53 25.28 25.37 4,909 -0.09(-0.34%)
Feb 03, 2023 25.80 25.80 25.34 25.45 4,761 -0.44(-1.70%)
Feb 02, 2023 25.71 26.07 25.71 25.90 2,868 +0.55(+2.15%)
Feb 01, 2023 25.23 25.45 24.96 25.35 4,680 +0.12(+0.46%)
Jan 31, 2023 24.90 25.23 24.90 25.23 5,247 +0.50(+2.03%)
Jan 30, 2023 25.02 25.02 24.73 24.73 2,534 -0.31(-1.26%)
Jan 27, 2023 24.83 25.12 24.83 25.05 1,948 +0.33(+1.33%)
Jan 26, 2023 24.75 24.75 24.63 24.72 1,896 +0.20(+0.83%)
Jan 25, 2023 24.30 24.52 24.30 24.51 2,218 -0.06(-0.23%)
Jan 24, 2023 24.45 24.57 24.11 24.57 3,923 +0.12(+0.50%)
Jan 23, 2023 24.34 24.47 24.11 24.45 2,897 +0.27(+1.10%)
Jan 20, 2023 24.03 24.21 23.88 24.18 9,917 +0.26(+1.09%)
Jan 19, 2023 23.75 23.97 23.75 23.92 3,816 -0.08(-0.33%)
Jan 18, 2023 24.53 24.53 23.94 24.00 5,294 -0.29(-1.18%)
Jan 17, 2023 24.34 24.34 24.28 24.29 5,901 +0.09(+0.36%)
Jan 13, 2023 24.21 24.21 24.06 24.20 3,782 -0.06(-0.24%)
Jan 12, 2023 24.05 24.30 24.05 24.26 1,697 +0.21(+0.89%)
Jan 11, 2023 23.83 24.06 23.83 24.04 3,774 +0.88(+3.80%)
Jan 10, 2023 23.19 23.19 23.06 23.16 1,662 +0.03(+0.12%)
Jan 09, 2023 23.16 23.35 23.09 23.13 2,729 -0.03(-0.12%)
Jan 06, 2023 22.73 23.16 22.73 23.16 1,413 +0.50(+2.20%)
Jan 05, 2023 23.20 23.20 22.60 22.66 1,277 -0.59(-2.52%)
Jan 04, 2023 23.39 23.39 23.20 23.25 1,817 +0.43(+1.90%)
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.