ALPS Active REIT ETF (REIT)
27.21
-0.09 (-0.33%)
At close: Apr 01, 2025, 3:59 PM
27.87
2.43%
After-hours: Apr 01, 2025, 05:12 PM EDT
FL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.30 | 27.30 | 26.99 | 27.28 | -0.02 | -0.07% | 23,484 |
| Mar 31, 2025 | 26.89 | 27.32 | 26.89 | 27.30 | 0.27 | 1.00% | 2,823 |
| Mar 28, 2025 | 27.04 | 27.04 | 26.93 | 27.03 | -0.02 | -0.07% | 2,106 |
| Mar 27, 2025 | 27.07 | 27.35 | 26.99 | 27.05 | -0.11 | -0.41% | 7,200 |
| Mar 26, 2025 | 27.00 | 27.16 | 27.00 | 27.16 | 0.15 | 0.56% | 3,651 |
| Mar 25, 2025 | 27.34 | 27.34 | 26.83 | 27.01 | -0.28 | -1.03% | 8,305 |
| Mar 24, 2025 | 27.06 | 27.29 | 27.04 | 27.29 | 0.45 | 1.68% | 5,931 |
| Mar 21, 2025 | 27.54 | 27.54 | 26.76 | 26.84 | -0.38 | -1.40% | 10,200 |
| Mar 20, 2025 | 27.19 | 27.33 | 27.15 | 27.22 | -0.24 | -0.87% | 6,110 |
| Mar 19, 2025 | 27.70 | 27.70 | 27.29 | 27.46 | -0.02 | -0.07% | 8,700 |
| Mar 18, 2025 | 27.83 | 27.89 | 27.34 | 27.48 | -0.06 | -0.22% | 6,800 |
| Mar 17, 2025 | 27.14 | 27.61 | 27.14 | 27.54 | 0.43 | 1.59% | 35,815 |
| Mar 14, 2025 | 26.78 | 27.11 | 26.75 | 27.11 | 0.44 | 1.65% | 8,700 |
| Mar 13, 2025 | 27.17 | 27.22 | 26.63 | 26.67 | -0.56 | -2.06% | 9,123 |
| Mar 12, 2025 | 27.27 | 27.80 | 27.11 | 27.23 | -0.03 | -0.11% | 89,302 |
| Mar 11, 2025 | 27.50 | 27.50 | 27.04 | 27.26 | -0.24 | -0.87% | 19,000 |
| Mar 10, 2025 | 27.68 | 28.04 | 27.42 | 27.50 | -0.37 | -1.33% | 52,700 |
| Mar 7, 2025 | 27.77 | 27.92 | 27.54 | 27.87 | 0.10 | 0.36% | 7,700 |
| Mar 6, 2025 | 28.48 | 28.48 | 27.69 | 27.77 | -0.65 | -2.29% | 21,650 |
| Mar 5, 2025 | 28.14 | 28.45 | 27.84 | 28.42 | 0.30 | 1.07% | 6,610 |
| Mar 4, 2025 | 28.32 | 28.54 | 28.12 | 28.12 | -0.32 | -1.13% | 29,853 |
| Mar 3, 2025 | 28.39 | 28.60 | 28.27 | 28.44 | 0.14 | 0.49% | 15,603 |
| Feb 28, 2025 | 28.36 | 28.36 | 28.02 | 28.30 | 0.08 | 0.28% | 26,600 |
| Feb 27, 2025 | 28.20 | 28.34 | 28.08 | 28.22 | 0.14 | 0.50% | 10,700 |
| Feb 26, 2025 | 28.26 | 28.26 | 28.04 | 28.08 | -0.10 | -0.35% | 8,522 |
| Feb 25, 2025 | 27.93 | 28.26 | 27.93 | 28.18 | 0.25 | 0.90% | 18,700 |
| Feb 24, 2025 | 27.76 | 28.06 | 27.71 | 27.93 | 0.05 | 0.18% | 12,623 |
| Feb 21, 2025 | 28.23 | 28.23 | 27.75 | 27.88 | -0.21 | -0.75% | 7,100 |
| Feb 20, 2025 | 27.86 | 28.10 | 27.86 | 28.09 | 0.17 | 0.61% | 9,667 |
| Feb 19, 2025 | 27.72 | 27.95 | 27.72 | 27.92 | -0.01 | -0.04% | 12,300 |
| Feb 18, 2025 | 27.84 | 27.96 | 27.73 | 27.93 | 0.09 | 0.32% | 14,400 |
| Feb 14, 2025 | 28.11 | 28.11 | 27.84 | 27.84 | -0.14 | -0.50% | 5,938 |
| Feb 13, 2025 | 27.79 | 27.99 | 27.69 | 27.98 | 0.25 | 0.90% | 7,227 |
| Feb 12, 2025 | 27.76 | 27.81 | 27.55 | 27.73 | -0.23 | -0.82% | 9,000 |
| Feb 11, 2025 | 27.67 | 27.97 | 27.66 | 27.96 | 0.13 | 0.47% | 14,200 |
| Feb 10, 2025 | 28.13 | 28.13 | 27.61 | 27.83 | -0.03 | -0.11% | 19,032 |
| Feb 7, 2025 | 27.89 | 27.93 | 27.71 | 27.86 | -0.03 | -0.11% | 15,400 |
| Feb 6, 2025 | 27.86 | 27.89 | 27.70 | 27.89 | 0.15 | 0.54% | 5,744 |
| Feb 5, 2025 | 27.54 | 27.81 | 27.49 | 27.74 | 0.24 | 0.87% | 11,321 |
| Feb 4, 2025 | 27.57 | 27.57 | 27.25 | 27.50 | -0.01 | -0.04% | 13,500 |
| Feb 3, 2025 | 27.42 | 27.60 | 27.11 | 27.51 | -0.13 | -0.47% | 20,224 |
| Jan 31, 2025 | 28.06 | 28.06 | 27.53 | 27.64 | -0.12 | -0.43% | 6,106 |
| Jan 30, 2025 | 27.46 | 27.91 | 27.46 | 27.76 | 0.45 | 1.65% | 11,133 |
| Jan 29, 2025 | 28.10 | 28.10 | 27.26 | 27.31 | -0.38 | -1.37% | 11,300 |
| Jan 28, 2025 | 27.99 | 27.99 | 27.61 | 27.69 | -0.27 | -0.97% | 15,124 |
| Jan 27, 2025 | 27.70 | 27.96 | 27.58 | 27.96 | 0.26 | 0.94% | 9,115 |
| Jan 24, 2025 | 27.46 | 27.79 | 27.44 | 27.70 | 0.14 | 0.51% | 26,005 |
| Jan 23, 2025 | 27.33 | 27.56 | 27.20 | 27.56 | 0.20 | 0.73% | 17,346 |
| Jan 22, 2025 | 27.78 | 27.78 | 27.36 | 27.36 | -0.49 | -1.76% | 11,003 |
| Jan 21, 2025 | 27.53 | 27.85 | 27.51 | 27.85 | 0.54 | 1.98% | 22,601 |