Australia markets open in 1 hour 23 minutes

ALPS Active REIT ETF (REIT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.34+0.05 (+0.21%)
At close: 02:49PM EDT
27.65 +1.31 (+4.97%)
After hours: 05:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202226.7526.7526.0126.3426.341,400
19 May 202226.4926.5026.1526.2926.294,900
18 May 202227.0427.1026.4626.5026.509,300
17 May 202227.4327.4327.1227.3027.3024,200
16 May 202227.2427.2426.8926.9626.962,200
13 May 202226.3026.9526.3026.9526.954,300
12 May 202226.2026.3226.0526.3226.324,900
11 May 202225.8726.7225.8726.2026.2012,900
10 May 202227.1727.1726.1326.2126.214,100
09 May 202227.2127.2126.4326.4926.494,800
06 May 202228.2328.2327.3827.6127.612,800
05 May 202228.8428.8427.8828.0228.024,500
04 May 202228.9528.9528.1328.7528.753,400
03 May 202228.4328.6728.3728.5628.562,100
02 May 202229.0029.0127.7228.1728.178,400
29 Apr 202230.2930.2928.7928.7928.794,400
28 Apr 202230.0030.3429.7630.3430.343,200
27 Apr 202230.3330.3329.9029.9029.901,500
26 Apr 202230.6830.6830.1430.1430.144,300
25 Apr 202230.8130.8130.1230.5830.584,900
22 Apr 202230.9230.9230.5330.5330.531,400
21 Apr 202231.4331.4631.1231.1231.127,500
20 Apr 202232.3832.3830.9231.5031.509,300
19 Apr 202229.9530.7729.9530.7230.727,500
18 Apr 202230.4430.4430.0430.0430.045,000
14 Apr 202230.7230.7230.2530.3530.353,100
13 Apr 202230.4130.4129.8930.2430.244,300
12 Apr 202230.1430.3230.0030.0030.002,300
11 Apr 202230.2730.3129.9029.9029.903,800
08 Apr 202230.2730.2930.0730.2330.232,700
07 Apr 202230.6130.6129.9730.2630.264,600
06 Apr 202230.2530.4729.9130.4730.473,500
05 Apr 202230.1031.4829.0030.1230.128,700
04 Apr 202231.0931.0930.1930.2930.296,500
01 Apr 202230.1030.6030.1030.6030.603,100
31 Mar 202230.4830.6530.3230.3230.323,400
30 Mar 202230.6730.6730.3430.3630.368,000
29 Mar 202229.7630.6429.7630.6430.6414,100
28 Mar 202229.4029.7029.4029.7029.704,300
25 Mar 202229.2829.4229.1429.4229.424,800
24 Mar 202229.0029.0328.7429.0329.035,700
24 Mar 20220.063 Dividend
23 Mar 202229.3129.3128.9429.0729.014,600
22 Mar 202229.1329.3029.1329.2029.148,900
21 Mar 202229.4729.4728.9229.1329.074,400
18 Mar 202229.1729.3129.1729.3029.245,200
17 Mar 202228.6129.1228.6129.1229.066,600
16 Mar 202228.6328.7428.5528.7128.656,000
15 Mar 202228.3028.5628.3028.5128.453,700
14 Mar 202228.6528.7328.3228.3228.256,500
11 Mar 202227.3829.0427.3828.5128.458,500
10 Mar 202228.3428.5928.3428.5828.525,000
09 Mar 202228.8328.9328.7728.8928.835,600
08 Mar 202228.3828.6028.2428.4228.365,700
07 Mar 202229.8629.8628.3528.3828.326,300
04 Mar 202228.5628.8928.4528.8928.838,900
03 Mar 202228.7728.8428.4728.8128.755,500
02 Mar 202228.2428.5328.2428.4628.406,400
01 Mar 202228.1128.2027.9728.0127.953,500
28 Feb 202227.8628.9827.6628.1928.1327,700
25 Feb 202227.8228.6327.8228.6328.566,900
24 Feb 202227.1727.9026.5027.9027.845,400
23 Feb 202228.0228.0227.6527.6527.593,500
22 Feb 202228.0128.0627.8527.9327.873,700
18 Feb 202228.2828.2828.0928.1028.042,100
17 Feb 202228.5628.5628.2328.2428.185,000
16 Feb 202228.4228.4628.2728.2728.211,600
15 Feb 202228.4828.4828.3328.3328.271,600
14 Feb 202228.1828.4428.0228.1428.082,900
11 Feb 202228.6528.6528.2028.4628.402,600
10 Feb 202229.6729.6728.3528.5128.456,500
09 Feb 202228.4829.0628.4829.0629.006,700
08 Feb 202228.4428.5728.3528.3728.3130,600
07 Feb 202228.5428.6928.5428.6228.562,800
04 Feb 202228.6428.7928.6128.6128.552,600
03 Feb 202229.0029.1028.9028.9028.844,200
02 Feb 202228.9829.2628.9829.2229.163,700
01 Feb 202228.9528.9528.7528.8828.8121,100
31 Jan 202228.7228.9628.4928.9628.903,300
28 Jan 202227.6528.6027.6528.6028.542,200
27 Jan 202230.4930.4927.8327.8327.772,900
26 Jan 202228.8228.8828.4528.4528.396,000
25 Jan 202228.3628.6928.0028.5928.5327,400
24 Jan 202228.5028.5327.8428.5328.4729,300
21 Jan 202228.5628.9628.5628.5828.5232,800
20 Jan 202229.0129.4328.8528.8928.8243,900
19 Jan 202229.6629.6629.0429.0428.9812,500
18 Jan 202229.8929.8929.3429.3829.3227,600
14 Jan 202230.1130.1129.5629.7429.683,100
13 Jan 202230.1430.1630.0230.0629.992,100
12 Jan 202230.2330.2329.9229.9929.924,100
11 Jan 202230.0030.0029.4629.9429.8823,600
10 Jan 202230.4030.4029.6429.7729.7115,000
07 Jan 202231.7131.7130.0230.0930.0222,600
06 Jan 202230.1730.4230.1730.4230.352,700
05 Jan 202232.3832.3830.2930.3930.327,500
04 Jan 202231.1531.1530.8830.9830.9113,400
03 Jan 202231.3731.3730.5130.8430.777,300
31 Dec 202131.2031.2731.0831.1531.083,600
30 Dec 202130.9331.1330.9030.9530.885,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...