ALPS Active REIT ETF (REIT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 23.92 | 23.92 | 23.61 | 23.65 | 23.65 | 1,901 |
| 17 Apr 2024 | 23.76 | 23.81 | 23.70 | 23.76 | 23.76 | 2,000 |
| 16 Apr 2024 | 23.94 | 24.00 | 23.75 | 23.86 | 23.86 | 5,500 |
| 15 Apr 2024 | 24.85 | 24.85 | 24.04 | 24.14 | 24.14 | 6,100 |
| 12 Apr 2024 | 24.86 | 24.86 | 24.42 | 24.52 | 24.52 | 5,500 |
| 11 Apr 2024 | 25.04 | 25.04 | 24.60 | 24.81 | 24.81 | 6,600 |
| 10 Apr 2024 | 25.35 | 25.35 | 24.63 | 24.75 | 24.75 | 9,200 |
| 09 Apr 2024 | 25.64 | 25.67 | 25.47 | 25.67 | 25.67 | 2,600 |
| 08 Apr 2024 | 25.15 | 25.37 | 25.14 | 25.37 | 25.37 | 3,000 |
| 05 Apr 2024 | 24.79 | 25.02 | 24.77 | 25.02 | 25.02 | 7,200 |
| 04 Apr 2024 | 25.11 | 25.26 | 24.80 | 24.86 | 24.86 | 5,300 |
| 03 Apr 2024 | 25.00 | 25.00 | 24.94 | 24.98 | 24.98 | 2,300 |
| 02 Apr 2024 | 25.30 | 25.30 | 24.91 | 25.02 | 25.02 | 5,400 |
| 01 Apr 2024 | 25.81 | 25.81 | 25.32 | 25.34 | 25.34 | 4,900 |
| 28 Mar 2024 | 25.59 | 25.81 | 25.59 | 25.81 | 25.81 | 5,900 |
| 27 Mar 2024 | 25.11 | 25.58 | 25.11 | 25.58 | 25.58 | 9,900 |
| 26 Mar 2024 | 25.09 | 25.09 | 24.89 | 24.93 | 24.93 | 5,800 |
| 25 Mar 2024 | 25.34 | 25.34 | 24.98 | 24.98 | 24.98 | 7,900 |
| 22 Mar 2024 | 25.74 | 25.74 | 25.14 | 25.20 | 25.20 | 11,200 |
| 21 Mar 2024 | 25.58 | 25.58 | 25.34 | 25.50 | 25.50 | 8,600 |
| 21 Mar 2024 | 0.214 Dividend | |||||
| 20 Mar 2024 | 25.53 | 25.57 | 25.28 | 25.55 | 25.34 | 4,700 |
| 19 Mar 2024 | 25.43 | 25.48 | 25.31 | 25.48 | 25.27 | 4,300 |
| 18 Mar 2024 | 25.63 | 25.63 | 25.38 | 25.43 | 25.22 | 4,400 |
| 15 Mar 2024 | 25.37 | 25.43 | 25.28 | 25.38 | 25.16 | 2,000 |
| 14 Mar 2024 | 25.88 | 25.88 | 25.25 | 25.41 | 25.20 | 5,300 |
| 13 Mar 2024 | 25.97 | 26.03 | 25.82 | 25.83 | 25.61 | 7,000 |
| 12 Mar 2024 | 26.04 | 26.04 | 25.77 | 25.92 | 25.71 | 5,100 |
| 11 Mar 2024 | 26.11 | 26.11 | 25.85 | 25.92 | 25.71 | 13,100 |
| 08 Mar 2024 | 25.90 | 26.12 | 25.90 | 26.06 | 25.84 | 3,200 |
| 07 Mar 2024 | 25.91 | 25.91 | 25.69 | 25.77 | 25.55 | 3,400 |
| 06 Mar 2024 | 25.99 | 25.99 | 25.67 | 25.86 | 25.64 | 5,900 |
| 05 Mar 2024 | 26.05 | 26.05 | 25.62 | 25.71 | 25.49 | 12,200 |
| 04 Mar 2024 | 25.84 | 26.00 | 25.71 | 25.97 | 25.75 | 3,200 |
| 01 Mar 2024 | 25.27 | 25.76 | 25.27 | 25.76 | 25.54 | 2,800 |
| 29 Feb 2024 | 25.52 | 25.58 | 25.48 | 25.54 | 25.33 | 2,900 |
| 28 Feb 2024 | 25.09 | 25.56 | 25.09 | 25.36 | 25.15 | 3,700 |
| 27 Feb 2024 | 25.22 | 25.29 | 25.19 | 25.22 | 25.01 | 2,100 |
| 26 Feb 2024 | 25.49 | 25.49 | 25.12 | 25.22 | 25.01 | 3,700 |
| 23 Feb 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 25.29 | 1,900 |
| 22 Feb 2024 | 25.58 | 25.59 | 25.46 | 25.58 | 25.37 | 1,200 |
| 21 Feb 2024 | 25.34 | 25.57 | 25.34 | 25.57 | 25.36 | 2,200 |
| 20 Feb 2024 | 25.21 | 25.43 | 25.21 | 25.35 | 25.14 | 6,300 |
| 16 Feb 2024 | 25.51 | 25.51 | 25.37 | 25.37 | 25.16 | 2,500 |
| 15 Feb 2024 | 25.43 | 25.60 | 25.39 | 25.58 | 25.37 | 2,300 |
| 14 Feb 2024 | 25.15 | 25.17 | 24.88 | 25.12 | 24.91 | 4,000 |
| 13 Feb 2024 | 25.20 | 25.20 | 24.65 | 25.00 | 24.79 | 5,200 |
| 12 Feb 2024 | 25.52 | 25.52 | 25.41 | 25.47 | 25.26 | 12,700 |
| 09 Feb 2024 | 25.40 | 25.51 | 25.30 | 25.45 | 25.24 | 13,800 |
| 08 Feb 2024 | 25.05 | 25.54 | 25.05 | 25.52 | 25.31 | 18,300 |
| 07 Feb 2024 | 25.16 | 25.24 | 24.95 | 25.10 | 24.89 | 3,800 |
| 06 Feb 2024 | 24.87 | 25.20 | 24.87 | 25.20 | 24.99 | 1,200 |
| 05 Feb 2024 | 25.13 | 25.13 | 24.78 | 24.88 | 24.67 | 7,500 |
| 02 Feb 2024 | 25.87 | 25.87 | 25.03 | 25.38 | 25.17 | 4,900 |
| 01 Feb 2024 | 25.14 | 25.59 | 25.11 | 25.59 | 25.38 | 5,500 |
| 31 Jan 2024 | 25.45 | 25.73 | 25.14 | 25.30 | 25.09 | 5,000 |
| 30 Jan 2024 | 25.75 | 25.75 | 25.49 | 25.51 | 25.30 | 1,500 |
| 29 Jan 2024 | 25.70 | 25.76 | 25.51 | 25.75 | 25.53 | 11,500 |
| 26 Jan 2024 | 25.69 | 25.69 | 25.50 | 25.60 | 25.39 | 106,200 |
| 25 Jan 2024 | 25.86 | 25.86 | 25.45 | 25.61 | 25.40 | 2,800 |
| 24 Jan 2024 | 25.85 | 25.85 | 25.30 | 25.39 | 25.18 | 9,000 |
| 23 Jan 2024 | 25.92 | 25.92 | 25.53 | 25.67 | 25.46 | 5,200 |
| 22 Jan 2024 | 25.83 | 25.93 | 25.80 | 25.85 | 25.63 | 3,500 |
| 19 Jan 2024 | 25.55 | 25.79 | 25.40 | 25.73 | 25.51 | 5,300 |
| 18 Jan 2024 | 25.59 | 25.59 | 25.22 | 25.40 | 25.19 | 30,400 |
| 17 Jan 2024 | 25.90 | 25.92 | 25.37 | 25.57 | 25.35 | 3,000 |
| 16 Jan 2024 | 26.12 | 26.18 | 26.02 | 26.12 | 25.90 | 5,600 |
| 12 Jan 2024 | 26.17 | 26.17 | 26.10 | 26.13 | 25.91 | 1,700 |
| 11 Jan 2024 | 26.29 | 26.29 | 25.88 | 26.00 | 25.78 | 5,000 |
| 10 Jan 2024 | 26.27 | 26.38 | 26.22 | 26.22 | 26.00 | 9,300 |
| 09 Jan 2024 | 26.14 | 26.25 | 26.09 | 26.12 | 25.90 | 3,300 |
| 08 Jan 2024 | 25.91 | 26.30 | 25.91 | 26.28 | 26.06 | 5,000 |
| 05 Jan 2024 | 25.82 | 25.93 | 25.71 | 25.93 | 25.71 | 2,200 |
| 04 Jan 2024 | 26.00 | 26.09 | 25.89 | 25.97 | 25.75 | 2,300 |
| 03 Jan 2024 | 26.54 | 26.54 | 25.95 | 26.01 | 25.79 | 4,200 |
| 02 Jan 2024 | 26.21 | 26.58 | 26.21 | 26.57 | 26.35 | 6,700 |
| 29 Dec 2023 | 26.66 | 26.66 | 26.26 | 26.26 | 26.04 | 3,100 |
| 28 Dec 2023 | 26.43 | 26.59 | 26.39 | 26.59 | 26.37 | 3,000 |
| 27 Dec 2023 | 26.35 | 26.41 | 26.27 | 26.33 | 26.10 | 9,000 |
| 26 Dec 2023 | 26.06 | 26.24 | 26.05 | 26.24 | 26.02 | 5,700 |
| 22 Dec 2023 | 26.12 | 26.12 | 26.03 | 26.05 | 25.83 | 2,800 |
| 21 Dec 2023 | 26.19 | 26.19 | 25.66 | 25.89 | 25.67 | 5,300 |
| 21 Dec 2023 | 0.252 Dividend | |||||
| 20 Dec 2023 | 26.37 | 26.57 | 26.04 | 26.04 | 25.57 | 3,900 |
| 19 Dec 2023 | 26.29 | 26.40 | 26.29 | 26.38 | 25.91 | 2,000 |
| 18 Dec 2023 | 26.28 | 26.28 | 26.10 | 26.10 | 25.63 | 5,100 |
| 15 Dec 2023 | 26.31 | 26.42 | 26.05 | 26.29 | 25.82 | 7,600 |
| 14 Dec 2023 | 26.35 | 26.77 | 26.35 | 26.59 | 26.11 | 6,900 |
| 13 Dec 2023 | 25.00 | 25.90 | 25.00 | 25.90 | 25.43 | 3,300 |
| 12 Dec 2023 | 25.00 | 25.00 | 24.77 | 24.90 | 24.46 | 2,900 |
| 11 Dec 2023 | 24.72 | 24.88 | 24.70 | 24.88 | 24.43 | 2,600 |
| 08 Dec 2023 | 24.62 | 24.77 | 24.56 | 24.77 | 24.32 | 5,100 |
| 07 Dec 2023 | 24.59 | 24.75 | 24.59 | 24.75 | 24.31 | 1,200 |
| 06 Dec 2023 | 24.81 | 24.93 | 24.65 | 24.65 | 24.20 | 2,600 |
| 05 Dec 2023 | 24.66 | 24.70 | 24.56 | 24.70 | 24.26 | 1,000 |
| 04 Dec 2023 | 24.64 | 24.96 | 24.64 | 24.96 | 24.51 | 5,900 |
| 01 Dec 2023 | 23.95 | 24.64 | 23.95 | 24.64 | 24.20 | 3,300 |
| 30 Nov 2023 | 23.91 | 24.07 | 23.89 | 24.07 | 23.64 | 3,700 |
| 29 Nov 2023 | 23.82 | 24.00 | 23.75 | 23.82 | 23.39 | 9,700 |
| 28 Nov 2023 | 23.65 | 23.70 | 23.46 | 23.70 | 23.27 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.