ALPS Active REIT ETF (REIT)
NASDAQ: REIT
· Real-Time Price · USD
26.27
-0.09 (-0.35%)
At close: Aug 21, 2025, 3:59 PM
25.00
-4.85%
After-hours: Aug 21, 2025, 06:52 PM EDT
REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.33 | 26.50 | 26.27 | 26.36 | 26.36 | 0.38% | 21,970 |
| 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 |
| Aug 12, 2025 | 25.82 | 25.90 | 25.63 | 25.89 | 25.89 | 0.78% | 11,700 |
| Aug 11, 2025 | 25.80 | 25.85 | 25.66 | 25.69 | 25.69 | -0.50% | 15,500 |
| Aug 8, 2025 | 26.12 | 26.12 | 25.82 | 25.82 | 25.82 | -0.77% | 8,400 |
| Aug 7, 2025 | 26.02 | 26.02 | 25.85 | 26.02 | 26.02 | 0.08% | 12,240 |
| Aug 6, 2025 | 26.24 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 6,200 |
| Aug 5, 2025 | 26.13 | 26.27 | 26.04 | 26.25 | 26.25 | 0.73% | 8,400 |
| Aug 4, 2025 | 25.90 | 26.34 | 25.90 | 26.06 | 26.06 | 0.70% | 5,500 |
| Aug 1, 2025 | 25.91 | 25.95 | 25.65 | 25.88 | 25.88 | -0.35% | 8,832 |
| Jul 31, 2025 | 26.28 | 26.30 | 25.97 | 25.97 | 25.97 | -1.44% | 8,792 |
| Jul 30, 2025 | 26.79 | 26.79 | 26.35 | 26.35 | 26.35 | -1.72% | 5,937 |
| Jul 29, 2025 | 26.39 | 26.81 | 26.39 | 26.81 | 26.81 | 1.78% | 9,851 |
| Jul 28, 2025 | 26.77 | 26.77 | 26.33 | 26.34 | 26.34 | -1.61% | 11,045 |
| Jul 25, 2025 | 26.78 | 26.78 | 26.54 | 26.77 | 26.77 | -0.04% | 5,115 |
| Jul 24, 2025 | 26.83 | 26.90 | 26.78 | 26.78 | 26.78 | -0.56% | 16,700 |