Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
26.53
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
26.65
+0.12 (0.46%)
After-hours: Dec 5, 2025, 5:26 PM EST

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5826.6526.5126.5326.530.12%5,494
Dec 4, 202526.5626.7426.5026.5026.50-0.46%5,358
Dec 3, 202526.6526.6826.5426.6226.620.02%11,279
Dec 2, 202526.7826.7826.5426.6126.61-0.31%10,040
Dec 1, 202526.9726.9726.6926.6926.69-1.05%14,231
Nov 28, 202526.8526.9926.8226.9826.980.39%7,269
Nov 26, 202526.7027.0026.7026.8726.870.65%7,703
Nov 25, 202526.5626.8426.5626.7026.700.53%8,631
Nov 24, 202526.5426.5726.4326.5626.560.22%8,288
Nov 21, 202526.3226.6026.2326.5026.501.27%4,441
Nov 20, 202526.5226.5226.1726.1726.17-0.24%7,037
Nov 19, 202526.4626.4626.1826.2326.23-0.86%14,019
Nov 18, 202526.3726.5126.3226.4626.460.22%14,053
Nov 17, 202526.5726.6026.3626.4026.40-0.44%5,071
Nov 14, 202526.4526.5626.4026.5226.520.26%2,952
Nov 13, 202526.7126.7126.4326.4526.45-1.03%12,954
Nov 12, 202526.9726.9726.7326.7326.72-0.85%18,636
Nov 11, 202526.9726.9726.8726.9626.960.65%3,218
Nov 10, 202526.8026.8926.6026.7826.78-0.12%10,451
Nov 7, 202526.4426.8126.4426.8126.811.40%4,641
Nov 6, 202526.4626.5626.4026.4426.44-0.35%6,265
Nov 5, 202526.5326.6126.4126.5426.530.15%16,511
Nov 4, 202526.3926.5026.3626.5026.500.09%4,750
Nov 3, 202526.4126.4826.1526.4726.47-0.06%22,471
Oct 31, 202526.2426.5626.2426.4926.490.42%19,825
Oct 30, 202526.1526.4426.1526.3826.380.84%16,904
Oct 29, 202526.7026.9826.0426.1626.16-2.47%17,284
Oct 28, 202527.5327.5326.8226.8226.82-2.15%20,176
Oct 27, 202527.3227.4227.2527.4127.410.33%44,320
Oct 24, 202527.3027.4427.3027.3227.320.34%6,379
Oct 23, 202527.2027.2627.0227.2327.230.02%41,382
Oct 22, 202527.0727.2227.0727.2227.220.50%4,392
Oct 21, 202527.0727.1627.0227.0927.09-0.12%5,684
Oct 20, 202526.9127.1226.9127.1227.120.91%10,261
Oct 17, 202526.5826.8826.5826.8826.880.96%25,841
Oct 16, 202526.7126.8026.5826.6226.62-0.24%5,048
Oct 15, 202526.4426.7726.4426.6926.691.37%11,881
Oct 14, 202526.0626.3526.0626.3326.330.93%37,555
Oct 13, 202525.9026.0825.9026.0826.080.70%29,267
Oct 10, 202526.2226.2325.9025.9025.90-1.20%6,774
Oct 9, 202526.4026.4026.1526.2226.22-0.54%14,911
Oct 8, 202526.5426.5426.3226.3626.36-0.39%12,112
Oct 7, 202526.5326.5526.4526.4626.46-0.44%7,136
Oct 6, 202526.9226.9226.5826.5826.58-0.86%8,704
Oct 3, 202526.7726.9826.7726.8126.810.33%13,073
Oct 2, 202526.9326.9326.6226.7226.72-0.70%10,131
Oct 1, 202526.8026.9726.7526.9126.910.40%16,278
Sep 30, 202526.5726.8026.5626.8026.800.84%11,997
Sep 29, 202526.7026.7026.5526.5826.58-0.16%5,912
Sep 26, 202526.4626.6526.4626.6226.621.06%5,401
Sep 25, 202526.3326.5426.3126.3426.34-0.24%12,432
Sep 24, 202526.9226.9226.4126.4126.41-0.96%15,855
Sep 23, 202526.9126.9226.5026.6626.660.64%20,570
Sep 22, 202526.4426.5126.2526.4926.490.01%17,041
Sep 19, 202526.8826.8826.4726.4926.49-0.57%15,769
Sep 18, 202526.5926.7426.5526.6426.64-0.45%14,365
Sep 17, 202527.4127.4126.7626.7626.54-0.31%18,265
Sep 16, 202527.1227.1226.8226.8526.62-0.75%13,718
Sep 15, 202527.2327.2327.0527.0526.82-0.30%7,997
Sep 12, 202527.2027.2127.1027.1326.90-0.23%5,366
Sep 11, 202526.8627.2326.8627.1926.961.51%10,988
Sep 10, 202526.8426.9526.7826.7926.560.09%6,208
Sep 9, 202526.7826.7926.6826.7726.54-0.23%9,006
Sep 8, 202526.9126.9126.6726.8326.60-0.43%7,657
Sep 5, 202526.8327.0126.8326.9426.710.74%45,248
Sep 4, 202526.5926.7426.4926.7426.520.75%4,534
Sep 3, 202526.5126.5626.4826.5426.320.11%6,661
Sep 2, 202526.7626.7626.4526.5126.29-1.57%8,058
Aug 29, 202526.8426.9426.8226.9426.710.48%7,169
Aug 28, 202526.9326.9326.6626.8126.58-0.29%3,888
Aug 27, 202526.5426.9026.5426.8926.661.05%8,323
Aug 26, 202526.6526.6626.5426.6126.38-0.07%9,471
Aug 25, 202526.7426.7626.5526.6226.40-0.28%5,024
Aug 22, 202526.4126.8726.4126.7026.481.56%5,105
Aug 21, 202526.3726.3726.2426.2926.07-0.28%7,452
Aug 20, 202526.3326.5026.2726.3626.140.37%21,990
Aug 19, 202525.7726.2725.7726.2726.041.63%14,932
Aug 18, 202526.0026.0925.8425.8425.62-0.65%13,922
Aug 15, 202525.9126.1025.9126.0125.790.38%6,600
Aug 14, 202526.1526.1525.7725.9125.70-0.77%7,911
Aug 13, 202526.0526.1225.8726.1225.900.88%35,650
Aug 12, 202525.8225.9025.6325.8925.670.77%11,679
Aug 11, 202525.8025.8525.6625.6925.47-0.52%15,480
Aug 8, 202526.1226.1225.8225.8225.61-0.74%8,363
Aug 7, 202526.0226.0225.8526.0225.800.08%12,240
Aug 6, 202526.2426.2526.0026.0025.78-0.96%6,158
Aug 5, 202526.1326.2726.0426.2526.020.73%8,387
Aug 4, 202525.9026.3425.9026.0625.840.66%5,496
Aug 1, 202525.9125.9525.6525.8825.67-0.32%8,832
Jul 31, 202526.2826.3025.9725.9725.75-1.44%7,882
Jul 30, 202526.7926.7926.3526.3526.12-1.73%5,937
Jul 29, 202526.3926.8126.3926.8126.581.78%9,851
Jul 28, 202526.7726.7726.3326.3426.12-1.62%11,045
Jul 25, 202526.7826.7826.5426.7826.55-0.01%5,115
Jul 24, 202526.8326.9026.7826.7826.55-0.57%16,672
Jul 23, 202526.9927.0926.8426.9326.700.22%11,907
Jul 22, 202526.5826.8826.5826.8726.641.51%18,408
Jul 21, 202526.4626.6326.4226.4726.250.25%11,545
Jul 18, 202526.4526.4526.3426.4126.180.11%4,059
Jul 17, 202526.4326.4326.2826.3826.15-0.03%40,349