Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
28.42
-0.36 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.5528.5528.3028.41--1.27%8,331
Mar 5, 202628.8628.8628.6428.7828.78-1.07%10,110
Mar 4, 202629.0229.0928.8429.0929.090.11%8,255
Mar 3, 202629.0029.1728.5929.0629.06-0.63%11,985
Mar 2, 202628.9729.3128.9729.2429.240.27%9,041
Feb 27, 202629.0229.3829.0229.1629.160.11%11,939
Feb 26, 202628.9829.1628.9829.1329.130.39%13,021
Feb 25, 202628.9429.0228.8229.0229.020.30%10,517
Feb 24, 202628.8328.9428.7928.9328.930.29%7,371
Feb 23, 202628.6828.9528.4228.8428.840.27%9,554
Feb 20, 202628.5328.7728.5328.7728.770.81%9,032
Feb 19, 202628.5128.6628.4428.5428.53-0.23%5,975
Feb 18, 202629.0129.0128.5628.6028.60-1.37%9,266
Feb 17, 202628.6129.0028.6129.0029.001.12%19,437
Feb 13, 202628.4128.7728.4028.6828.681.13%9,587
Feb 12, 202628.7128.8228.3528.3628.360.43%9,316
Feb 11, 202628.1928.4827.7328.2428.240.29%9,191
Feb 10, 202627.8328.1927.8328.1528.151.16%9,260
Feb 9, 202627.6927.8327.6527.8327.830.21%7,137
Feb 6, 202627.4927.7927.4927.7727.771.46%16,101
Feb 5, 202627.1127.3927.1127.3727.370.64%4,998
Feb 4, 202626.9027.3126.9027.2027.201.46%6,838
Feb 3, 202626.7226.8126.6026.8126.810.34%3,735
Feb 2, 202626.9226.9926.7126.7126.71-0.86%7,143
Jan 30, 202626.7226.9826.6926.9526.950.39%10,680
Jan 29, 202626.5326.8726.5326.8426.841.53%5,636
Jan 28, 202626.6026.7526.4426.4426.44-0.93%10,816
Jan 27, 202626.6626.7026.5826.6926.690.05%11,051
Jan 26, 202626.7026.7426.6426.6726.67-0.15%6,817
Jan 23, 202626.5926.7626.5426.7126.710.31%7,180
Jan 22, 202626.9626.9726.6326.6326.63-1.23%6,946
Jan 21, 202627.1227.1226.8726.9626.960.10%6,970
Jan 20, 202627.1427.2126.9026.9326.93-1.39%11,086
Jan 16, 202627.0627.3626.9527.3127.311.22%6,169
Jan 15, 202626.9227.1526.9226.9926.990.42%55,036
Jan 14, 202626.6726.8926.6726.8726.870.68%6,330
Jan 13, 202626.5426.7026.4226.6926.690.41%8,967
Jan 12, 202626.5626.8026.5226.5826.580.08%6,998
Jan 9, 202626.6526.6626.5626.5626.560.25%4,127
Jan 8, 202626.1526.6626.1426.4926.490.84%7,977
Jan 7, 202626.5726.6126.2526.2726.27-0.88%12,076
Jan 6, 202626.3326.5326.3326.5026.500.70%11,563
Jan 5, 202626.2626.4126.0726.3226.320.08%13,676
Jan 2, 202626.2326.3626.0626.3026.300.10%12,451
Dec 31, 202526.5026.5026.2326.2726.27-0.76%11,256
Dec 30, 202526.4126.4726.3826.4726.470.25%5,101
Dec 29, 202526.3626.4826.3626.4126.410.12%9,545
Dec 26, 202526.4326.4326.2926.3826.380.02%13,220
Dec 24, 202526.1826.3726.1826.3726.370.77%1,863
Dec 23, 202526.1626.2026.1226.1726.17-0.20%8,691
Dec 22, 202526.1426.2626.0826.2226.220.38%8,972
Dec 19, 202526.2026.2726.0926.1226.12-0.31%8,736
Dec 18, 202526.2626.3726.1526.2026.20-1.15%10,916
Dec 17, 202526.3626.5626.3626.5126.300.46%3,562
Dec 16, 202526.5926.5926.3926.3926.18-0.92%6,206
Dec 15, 202526.5426.6426.4926.6326.420.80%5,994
Dec 12, 202526.3926.6326.3526.4226.210.20%4,862
Dec 11, 202526.2726.4326.2726.3726.160.33%9,319
Dec 10, 202526.2226.4326.2226.2826.070.20%6,321
Dec 9, 202526.3726.4726.2326.2326.02-0.43%9,050
Dec 8, 202526.6226.6326.3426.3426.13-0.70%6,454
Dec 5, 202526.5826.6526.5126.5326.320.12%5,494
Dec 4, 202526.5626.7426.5026.5026.29-0.46%5,358
Dec 3, 202526.6526.6826.5426.6226.410.02%11,279
Dec 2, 202526.7826.7826.5426.6126.40-0.31%10,040
Dec 1, 202526.9726.9726.6926.6926.49-1.05%14,231
Nov 28, 202526.8526.9926.8226.9826.770.39%7,269
Nov 26, 202526.7027.0026.7026.8726.660.65%7,703
Nov 25, 202526.5626.8426.5626.7026.490.53%8,631
Nov 24, 202526.5426.5726.4326.5626.350.22%8,288
Nov 21, 202526.3226.6026.2326.5026.301.27%4,441
Nov 20, 202526.5226.5226.1726.1725.96-0.24%7,037
Nov 19, 202526.4626.4626.1826.2326.03-0.86%14,019
Nov 18, 202526.3726.5126.3226.4626.250.22%14,053
Nov 17, 202526.5726.6026.3626.4026.20-0.44%5,071
Nov 14, 202526.4526.5626.4026.5226.310.26%2,952
Nov 13, 202526.7126.7126.4326.4526.24-1.03%12,954
Nov 12, 202526.9726.9726.7326.7326.52-0.85%18,636
Nov 11, 202526.9726.9726.8726.9626.740.65%3,218
Nov 10, 202526.8026.8926.6026.7826.57-0.12%10,451
Nov 7, 202526.4426.8126.4426.8126.601.40%4,641
Nov 6, 202526.4626.5626.4026.4426.23-0.35%6,265
Nov 5, 202526.5326.6126.4126.5426.330.15%16,511
Nov 4, 202526.3926.5026.3626.5026.290.09%4,750
Nov 3, 202526.4126.4826.1526.4726.27-0.06%22,471
Oct 31, 202526.2426.5626.2426.4926.280.42%19,825
Oct 30, 202526.1526.4426.1526.3826.170.84%16,904
Oct 29, 202526.7026.9826.0426.1625.96-2.47%17,284
Oct 28, 202527.5327.5326.8226.8226.61-2.15%20,176
Oct 27, 202527.3227.4227.2527.4127.200.33%44,320
Oct 24, 202527.3027.4427.3027.3227.110.34%6,379
Oct 23, 202527.2027.2627.0227.2327.020.02%41,382
Oct 22, 202527.0727.2227.0727.2227.010.50%4,392
Oct 21, 202527.0727.1627.0227.0926.88-0.12%5,684
Oct 20, 202526.9127.1226.9127.1226.910.91%10,261
Oct 17, 202526.5826.8826.5826.8826.670.96%25,841
Oct 16, 202526.7126.8026.5826.6226.41-0.24%5,048
Oct 15, 202526.4426.7726.4426.6926.481.37%11,881
Oct 14, 202526.0626.3526.0626.3326.120.93%37,555
Oct 13, 202525.9026.0825.9026.0825.880.70%29,267