News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	26.75	26.75	26.01	26.34	26.34	1,400
19 May 2022	26.49	26.50	26.15	26.29	26.29	4,900
18 May 2022	27.04	27.10	26.46	26.50	26.50	9,300
17 May 2022	27.43	27.43	27.12	27.30	27.30	24,200
16 May 2022	27.24	27.24	26.89	26.96	26.96	2,200
13 May 2022	26.30	26.95	26.30	26.95	26.95	4,300
12 May 2022	26.20	26.32	26.05	26.32	26.32	4,900
11 May 2022	25.87	26.72	25.87	26.20	26.20	12,900
10 May 2022	27.17	27.17	26.13	26.21	26.21	4,100
09 May 2022	27.21	27.21	26.43	26.49	26.49	4,800
06 May 2022	28.23	28.23	27.38	27.61	27.61	2,800
05 May 2022	28.84	28.84	27.88	28.02	28.02	4,500
04 May 2022	28.95	28.95	28.13	28.75	28.75	3,400
03 May 2022	28.43	28.67	28.37	28.56	28.56	2,100
02 May 2022	29.00	29.01	27.72	28.17	28.17	8,400
29 Apr 2022	30.29	30.29	28.79	28.79	28.79	4,400
28 Apr 2022	30.00	30.34	29.76	30.34	30.34	3,200
27 Apr 2022	30.33	30.33	29.90	29.90	29.90	1,500
26 Apr 2022	30.68	30.68	30.14	30.14	30.14	4,300
25 Apr 2022	30.81	30.81	30.12	30.58	30.58	4,900
22 Apr 2022	30.92	30.92	30.53	30.53	30.53	1,400
21 Apr 2022	31.43	31.46	31.12	31.12	31.12	7,500
20 Apr 2022	32.38	32.38	30.92	31.50	31.50	9,300
19 Apr 2022	29.95	30.77	29.95	30.72	30.72	7,500
18 Apr 2022	30.44	30.44	30.04	30.04	30.04	5,000
14 Apr 2022	30.72	30.72	30.25	30.35	30.35	3,100
13 Apr 2022	30.41	30.41	29.89	30.24	30.24	4,300
12 Apr 2022	30.14	30.32	30.00	30.00	30.00	2,300
11 Apr 2022	30.27	30.31	29.90	29.90	29.90	3,800
08 Apr 2022	30.27	30.29	30.07	30.23	30.23	2,700
07 Apr 2022	30.61	30.61	29.97	30.26	30.26	4,600
06 Apr 2022	30.25	30.47	29.91	30.47	30.47	3,500
05 Apr 2022	30.10	31.48	29.00	30.12	30.12	8,700
04 Apr 2022	31.09	31.09	30.19	30.29	30.29	6,500
01 Apr 2022	30.10	30.60	30.10	30.60	30.60	3,100
31 Mar 2022	30.48	30.65	30.32	30.32	30.32	3,400
30 Mar 2022	30.67	30.67	30.34	30.36	30.36	8,000
29 Mar 2022	29.76	30.64	29.76	30.64	30.64	14,100
28 Mar 2022	29.40	29.70	29.40	29.70	29.70	4,300
25 Mar 2022	29.28	29.42	29.14	29.42	29.42	4,800
24 Mar 2022	29.00	29.03	28.74	29.03	29.03	5,700
24 Mar 2022	0.063 Dividend
23 Mar 2022	29.31	29.31	28.94	29.07	29.01	4,600
22 Mar 2022	29.13	29.30	29.13	29.20	29.14	8,900
21 Mar 2022	29.47	29.47	28.92	29.13	29.07	4,400
18 Mar 2022	29.17	29.31	29.17	29.30	29.24	5,200
17 Mar 2022	28.61	29.12	28.61	29.12	29.06	6,600
16 Mar 2022	28.63	28.74	28.55	28.71	28.65	6,000
15 Mar 2022	28.30	28.56	28.30	28.51	28.45	3,700
14 Mar 2022	28.65	28.73	28.32	28.32	28.25	6,500
11 Mar 2022	27.38	29.04	27.38	28.51	28.45	8,500
10 Mar 2022	28.34	28.59	28.34	28.58	28.52	5,000
09 Mar 2022	28.83	28.93	28.77	28.89	28.83	5,600
08 Mar 2022	28.38	28.60	28.24	28.42	28.36	5,700
07 Mar 2022	29.86	29.86	28.35	28.38	28.32	6,300
04 Mar 2022	28.56	28.89	28.45	28.89	28.83	8,900
03 Mar 2022	28.77	28.84	28.47	28.81	28.75	5,500
02 Mar 2022	28.24	28.53	28.24	28.46	28.40	6,400
01 Mar 2022	28.11	28.20	27.97	28.01	27.95	3,500
28 Feb 2022	27.86	28.98	27.66	28.19	28.13	27,700
25 Feb 2022	27.82	28.63	27.82	28.63	28.56	6,900
24 Feb 2022	27.17	27.90	26.50	27.90	27.84	5,400
23 Feb 2022	28.02	28.02	27.65	27.65	27.59	3,500
22 Feb 2022	28.01	28.06	27.85	27.93	27.87	3,700
18 Feb 2022	28.28	28.28	28.09	28.10	28.04	2,100
17 Feb 2022	28.56	28.56	28.23	28.24	28.18	5,000
16 Feb 2022	28.42	28.46	28.27	28.27	28.21	1,600
15 Feb 2022	28.48	28.48	28.33	28.33	28.27	1,600
14 Feb 2022	28.18	28.44	28.02	28.14	28.08	2,900
11 Feb 2022	28.65	28.65	28.20	28.46	28.40	2,600
10 Feb 2022	29.67	29.67	28.35	28.51	28.45	6,500
09 Feb 2022	28.48	29.06	28.48	29.06	29.00	6,700
08 Feb 2022	28.44	28.57	28.35	28.37	28.31	30,600
07 Feb 2022	28.54	28.69	28.54	28.62	28.56	2,800
04 Feb 2022	28.64	28.79	28.61	28.61	28.55	2,600
03 Feb 2022	29.00	29.10	28.90	28.90	28.84	4,200
02 Feb 2022	28.98	29.26	28.98	29.22	29.16	3,700
01 Feb 2022	28.95	28.95	28.75	28.88	28.81	21,100
31 Jan 2022	28.72	28.96	28.49	28.96	28.90	3,300
28 Jan 2022	27.65	28.60	27.65	28.60	28.54	2,200
27 Jan 2022	30.49	30.49	27.83	27.83	27.77	2,900
26 Jan 2022	28.82	28.88	28.45	28.45	28.39	6,000
25 Jan 2022	28.36	28.69	28.00	28.59	28.53	27,400
24 Jan 2022	28.50	28.53	27.84	28.53	28.47	29,300
21 Jan 2022	28.56	28.96	28.56	28.58	28.52	32,800
20 Jan 2022	29.01	29.43	28.85	28.89	28.82	43,900
19 Jan 2022	29.66	29.66	29.04	29.04	28.98	12,500
18 Jan 2022	29.89	29.89	29.34	29.38	29.32	27,600
14 Jan 2022	30.11	30.11	29.56	29.74	29.68	3,100
13 Jan 2022	30.14	30.16	30.02	30.06	29.99	2,100
12 Jan 2022	30.23	30.23	29.92	29.99	29.92	4,100
11 Jan 2022	30.00	30.00	29.46	29.94	29.88	23,600
10 Jan 2022	30.40	30.40	29.64	29.77	29.71	15,000
07 Jan 2022	31.71	31.71	30.02	30.09	30.02	22,600
06 Jan 2022	30.17	30.42	30.17	30.42	30.35	2,700
05 Jan 2022	32.38	32.38	30.29	30.39	30.32	7,500
04 Jan 2022	31.15	31.15	30.88	30.98	30.91	13,400
03 Jan 2022	31.37	31.37	30.51	30.84	30.77	7,300
31 Dec 2021	31.20	31.27	31.08	31.15	31.08	3,600
30 Dec 2021	30.93	31.13	30.90	30.95	30.88	5,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7061+0.0012(+0.18%)

ASX 2007,145.60+81.10(+1.15%)

OIL109.87-0.41(-0.37%)

GOLD1,846.00+3.90(+0.21%)

BTC-AUD42,916.80+1,075.75(+2.57%)

News that makes you smarter and richer... For free.

ALPS Active REIT ETF (REIT)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7061
+0.0012(+0.18%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
109.87
-0.41(-0.37%)

GOLD
1,846.00
+3.90(+0.21%)

BTC-AUD
42,916.80
+1,075.75(+2.57%)