Skip to main content

Alps Active REIT ETF (NQ: REIT )

23.41 +0.27 (+1.17%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 23.13 23.41 23.13 23.41 975 +0.27(+1.19%)
May 25, 2023 23.21 23.25 23.14 23.14 1,903 +0.05(+0.21%)
May 24, 2023 23.56 23.56 23.09 23.09 8,487 -0.55(-2.34%)
May 23, 2023 23.92 23.92 23.60 23.64 2,651 -0.12(-0.51%)
May 22, 2023 23.81 23.95 23.56 23.76 3,678 +0.13(+0.55%)
May 19, 2023 23.85 23.85 23.63 23.63 1,306 -0.03(-0.13%)
May 18, 2023 23.80 23.80 23.56 23.66 3,244 -0.13(-0.55%)
May 17, 2023 23.64 23.82 23.64 23.79 881 +0.26(+1.10%)
May 16, 2023 24.21 24.21 23.53 23.53 1,253 -0.68(-2.80%)
May 15, 2023 24.34 24.34 24.21 24.21 1,920 +0.04(+0.16%)
May 12, 2023 24.14 24.21 24.10 24.17 2,923 -0.04(-0.17%)
May 11, 2023 24.21 24.21 24.21 24.21 316 -0.32(-1.30%)
May 10, 2023 24.36 24.53 24.36 24.53 1,394 +0.26(+1.07%)
May 09, 2023 24.10 24.10 24.10 24.27 1,151 -0.21(-0.84%)
May 08, 2023 24.63 24.63 24.42 24.48 1,167 -0.04(-0.18%)
May 05, 2023 24.37 24.54 24.37 24.52 2,229 +0.34(+1.41%)
May 04, 2023 23.92 24.27 23.80 24.18 1,580 +0.30(+1.26%)
May 03, 2023 24.12 24.15 23.86 23.88 3,650 -0.09(-0.38%)
May 02, 2023 24.21 24.28 23.92 23.97 2,664 -0.44(-1.80%)
May 01, 2023 24.56 24.56 24.41 24.41 5,042 -0.13(-0.53%)
Apr 28, 2023 24.38 24.57 24.38 24.54 2,919 +0.36(+1.49%)
Apr 27, 2023 23.85 24.18 23.85 24.18 1,000 +0.45(+1.90%)
Apr 26, 2023 23.86 23.93 23.60 23.73 3,969 -0.18(-0.75%)
Apr 25, 2023 23.90 23.95 23.85 23.91 2,694 -0.19(-0.79%)
Apr 24, 2023 24.17 24.17 23.91 24.10 2,230 -0.01(-0.04%)
Apr 21, 2023 24.23 24.27 24.11 24.11 1,299 +0.01(+0.04%)
Apr 20, 2023 24.26 24.26 24.04 24.10 3,075 -0.18(-0.74%)
Apr 19, 2023 24.08 24.30 24.08 24.28 2,550 +0.16(+0.67%)
Apr 18, 2023 24.16 24.16 24.03 24.12 1,485 -0.03(-0.12%)
Apr 17, 2023 23.58 24.16 23.58 24.15 2,931 +0.51(+2.16%)
Apr 14, 2023 24.08 24.08 23.51 23.64 3,307 -0.34(-1.42%)
Apr 13, 2023 23.80 23.98 23.80 23.98 1,825 -0.14(-0.58%)
Apr 12, 2023 24.32 24.45 24.08 24.12 4,198 -0.18(-0.76%)
Apr 11, 2023 24.50 24.50 24.21 24.30 3,400 +0.08(+0.33%)
Apr 10, 2023 23.90 24.22 23.85 24.22 13,404 +0.09(+0.37%)
Apr 06, 2023 23.82 24.18 23.82 24.13 17,656 +0.16(+0.69%)
Apr 05, 2023 23.96 23.98 23.91 23.97 7,244 -0.12(-0.50%)
Apr 04, 2023 24.17 24.17 24.00 24.09 1,292 -0.06(-0.25%)
Apr 03, 2023 24.38 24.47 24.07 24.15 8,636 -0.21(-0.88%)
Mar 31, 2023 24.00 24.36 23.97 24.36 1,763 +0.54(+2.27%)
Mar 30, 2023 23.73 23.82 23.73 23.82 3,154 +0.34(+1.45%)
Mar 29, 2023 23.41 23.55 23.36 23.48 3,415 +0.46(+2.00%)
Mar 28, 2023 22.93 23.03 22.93 23.02 854 +0.03(+0.12%)
Mar 27, 2023 23.06 23.08 22.99 22.99 1,558 +0.09(+0.39%)
Mar 24, 2023 22.25 22.90 22.25 22.90 1,508 +0.48(+2.15%)
Mar 23, 2023 22.77 22.77 22.42 22.42 4,863 -0.06(-0.28%)
Mar 22, 2023 23.00 23.12 22.48 22.48 3,215 -0.92(-3.93%)
Mar 21, 2023 23.65 23.65 23.37 23.40 1,174 -0.08(-0.36%)
Mar 20, 2023 23.33 23.57 23.33 23.49 1,776 +0.28(+1.20%)
Mar 17, 2023 23.35 23.35 23.21 23.21 1,606 -0.56(-2.34%)
Mar 16, 2023 23.85 23.85 23.71 23.77 1,826 -0.07(-0.29%)
Mar 15, 2023 23.72 23.86 23.61 23.84 18,797 -0.15(-0.62%)
Mar 14, 2023 24.26 24.26 23.80 23.98 3,009 +0.23(+0.98%)
Mar 13, 2023 23.41 23.94 23.41 23.75 2,226 +0.30(+1.27%)
Mar 10, 2023 24.34 24.34 23.45 23.45 2,614 -0.97(-3.97%)
Mar 09, 2023 24.90 24.90 24.42 24.42 2,163 -0.56(-2.23%)
Mar 08, 2023 24.75 24.98 24.75 24.98 1,033 +0.25(+1.00%)
Mar 07, 2023 25.18 25.18 24.65 24.73 3,623 -0.54(-2.12%)
Mar 06, 2023 25.40 25.40 25.27 25.27 1,532 -0.07(-0.27%)
Mar 03, 2023 25.25 25.35 25.19 25.34 2,177 +0.38(+1.51%)
Mar 02, 2023 24.70 24.96 24.70 24.96 1,010 +0.35(+1.42%)
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.