ALPS Active REIT ETF (REIT)
NASDAQ: REIT
· Real-Time Price · USD
27.18
0.39 (1.47%)
At close: Sep 11, 2025, 3:59 PM
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.84 | 26.95 | 26.78 | 26.79 | 26.79 | 0.07% | 6,157 |
| Sep 9, 2025 | 26.78 | 26.79 | 26.68 | 26.77 | 26.77 | -0.22% | 9,006 |
| Sep 8, 2025 | 26.91 | 26.91 | 26.67 | 26.83 | 26.83 | -0.41% | 7,700 |
| Sep 5, 2025 | 26.83 | 27.01 | 26.83 | 26.94 | 26.94 | 0.75% | 45,248 |
| Sep 4, 2025 | 26.59 | 26.74 | 26.49 | 26.74 | 26.74 | 0.75% | 4,534 |
| Sep 3, 2025 | 26.51 | 26.56 | 26.48 | 26.54 | 26.54 | 0.11% | 6,700 |
| Sep 2, 2025 | 26.76 | 26.76 | 26.45 | 26.51 | 26.51 | -1.60% | 8,100 |
| Aug 29, 2025 | 26.84 | 26.94 | 26.82 | 26.94 | 26.94 | 0.48% | 7,200 |
| Aug 28, 2025 | 26.93 | 26.93 | 26.66 | 26.81 | 26.81 | -0.26% | 3,900 |
| Aug 27, 2025 | 26.54 | 26.90 | 26.54 | 26.88 | 26.88 | 1.01% | 8,323 |
| Aug 26, 2025 | 26.65 | 26.66 | 26.54 | 26.61 | 26.61 | -0.04% | 9,500 |
| Aug 25, 2025 | 26.74 | 26.76 | 26.55 | 26.62 | 26.62 | -0.30% | 5,024 |
| Aug 22, 2025 | 26.41 | 26.87 | 26.41 | 26.70 | 26.70 | 1.56% | 5,105 |
| Aug 21, 2025 | 26.37 | 26.37 | 26.24 | 26.29 | 26.29 | -0.27% | 7,500 |
| Aug 20, 2025 | 26.33 | 26.50 | 26.27 | 26.36 | 26.36 | 0.38% | 22,000 |
| Aug 19, 2025 | 25.77 | 26.26 | 25.77 | 26.26 | 26.26 | 1.63% | 14,932 |
| Aug 18, 2025 | 26.00 | 26.09 | 25.84 | 25.84 | 25.84 | -0.65% | 13,922 |
| Aug 15, 2025 | 25.91 | 26.10 | 25.91 | 26.01 | 26.01 | 0.39% | 6,600 |
| Aug 14, 2025 | 26.15 | 26.15 | 25.77 | 25.91 | 25.91 | -0.80% | 7,911 |
| Aug 13, 2025 | 26.05 | 26.12 | 25.87 | 26.12 | 26.12 | 0.89% | 35,650 |