Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
30.97
+0.44 (1.44%)
At close: Jun 26, 2026, 4:00 PM EDT
30.36
-0.61 (-1.97%)
After-hours: Jun 26, 2026, 7:36 PM EDT

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.6630.9730.6630.9730.971.42%6,085
Jun 25, 202630.3530.5530.2230.5330.530.46%19,761
Jun 24, 202630.4530.6630.2730.4030.400.10%7,542
Jun 23, 202629.9130.4329.9130.3630.361.28%9,045
Jun 22, 202629.7430.2929.7429.9829.981.03%13,094
Jun 18, 202629.7229.8529.6429.6729.670.51%10,207
Jun 17, 202630.4630.5429.6929.7329.52-2.39%9,009
Jun 16, 202630.4230.6730.4130.4630.250.07%7,498
Jun 15, 202630.7030.8030.4030.4430.22-0.69%6,709
Jun 12, 202630.4631.1930.4630.6530.430.97%18,772
Jun 11, 202630.3830.5730.3630.3630.14-0.02%3,899
Jun 10, 202630.2830.6330.2830.3630.15-0.04%13,185
Jun 9, 202629.7830.4829.7830.3830.162.20%9,625
Jun 8, 202630.2330.2329.6829.7229.51-1.31%8,267
Jun 5, 202629.6430.2229.6430.1229.901.10%3,407
Jun 4, 202629.6029.8329.5729.7929.581.18%7,498
Jun 3, 202629.9430.1029.4229.4429.230.05%6,998
Jun 2, 202629.2429.4529.1729.4329.220.54%4,855
Jun 1, 202630.2830.2829.2629.2729.06-1.85%8,862
May 29, 202630.1830.1829.7729.8229.61-1.01%9,895
May 28, 202630.1130.2930.0230.1329.91-0.23%3,071
May 27, 202630.3930.4330.2030.2029.98-0.16%6,825
May 26, 202630.2530.3930.2030.2430.030.52%8,600
May 22, 202630.1330.1729.9030.0929.870.24%7,745
May 21, 202629.9130.0229.8030.0129.800.12%8,304
May 20, 202629.7530.3429.7529.9829.771.22%5,487
May 19, 202630.0330.0329.5529.6229.410.06%3,473
May 18, 202629.3129.6429.3129.6029.391.23%9,273
May 15, 202629.6729.6729.2429.2429.03-1.53%23,126
May 14, 202629.9129.9129.6729.6929.48-0.23%11,306
May 13, 202629.8229.8229.5929.7629.55-0.61%14,506
May 12, 202629.8429.9729.7229.9429.730.34%12,839
May 11, 202629.8630.0129.7729.8429.630.04%16,788
May 8, 202629.7929.9629.7929.8329.620.57%16,194
May 7, 202629.9629.9629.5929.6629.45-0.69%12,862
May 6, 202629.6729.9029.4029.8729.661.33%11,369
May 5, 202629.5029.5629.2929.4829.270.38%12,524
May 4, 202629.4630.2129.3029.3729.16-0.78%7,016
May 1, 202629.8429.8429.5129.6029.39-0.29%9,760
Apr 30, 202629.3229.6929.3229.6829.471.24%12,213
Apr 29, 202629.3729.3929.2829.3229.11-0.70%4,726
Apr 28, 202629.2929.5329.2229.5329.320.81%6,530
Apr 27, 202629.2329.7429.2329.2929.08-0.39%14,980
Apr 24, 202629.5329.5929.3229.4129.20-0.14%4,713
Apr 23, 202629.1329.4629.1329.4529.241.25%5,244
Apr 22, 202629.4429.5829.0229.0828.88-1.20%9,960
Apr 21, 202629.9929.9929.4229.4429.23-1.44%7,533
Apr 20, 202629.7929.8629.7529.8629.650.24%15,621
Apr 17, 202629.4229.8029.4229.7929.581.48%7,281
Apr 16, 202629.2429.3929.2429.3629.150.75%13,754
Apr 15, 202629.1929.1929.0029.1428.930.05%3,160
Apr 14, 202628.8129.1428.8129.1328.921.04%6,325
Apr 13, 202628.7528.8328.5828.8328.620.19%7,769
Apr 10, 202628.6728.8428.6728.7728.570.22%11,951
Apr 9, 202628.5328.8928.4528.7128.500.96%6,857
Apr 8, 202628.6328.6328.3228.4328.231.74%10,532
Apr 7, 202627.8427.9927.8427.9527.750.48%12,460
Apr 6, 202627.8327.9027.8127.8127.62-0.04%3,999
Apr 2, 202627.3927.8527.3927.8227.631.00%7,068
Apr 1, 202627.5027.6027.4127.5527.350.74%11,229
Mar 31, 202627.4927.4926.9227.3527.151.34%9,183
Mar 30, 202627.2427.3526.9226.9926.790.26%4,335
Mar 27, 202627.0227.1026.9126.9126.72-0.72%2,472
Mar 26, 202627.1427.3227.0827.1126.92-0.14%6,858
Mar 25, 202627.3327.3327.1027.1526.950.10%5,704
Mar 24, 202627.0327.3427.0327.1226.92-0.34%5,859
Mar 23, 202627.4727.5627.2127.2127.020.81%6,726
Mar 20, 202627.7027.7026.9926.9926.80-3.28%4,883
Mar 19, 202628.3628.3627.8127.9127.71-0.25%8,728
Mar 18, 202628.4328.4828.1528.1627.78-1.21%7,681
Mar 17, 202628.6828.6828.5028.5028.120.31%10,169
Mar 16, 202628.3428.6028.3428.4128.030.93%3,705
Mar 13, 202628.3528.4628.1528.1527.77-0.03%7,476
Mar 12, 202628.1028.2828.1028.1627.78-0.36%4,182
Mar 11, 202628.3528.3528.2428.2627.88-0.93%4,559
Mar 10, 202628.4128.8128.3628.5328.140.12%4,969
Mar 9, 202628.2228.5027.8728.5028.110.29%4,801
Mar 6, 202628.5528.5528.3028.4128.03-1.26%9,920
Mar 5, 202628.8628.8628.6428.7828.39-1.07%10,142
Mar 4, 202629.0229.0928.8429.0928.690.11%8,255
Mar 3, 202629.0029.1728.5929.0628.66-0.63%11,985
Mar 2, 202628.9729.3128.9729.2428.840.27%9,041
Feb 27, 202629.0229.3829.0229.1628.770.11%11,939
Feb 26, 202628.9829.1628.9829.1328.730.39%13,021
Feb 25, 202628.9429.0228.8229.0228.620.30%10,517
Feb 24, 202628.8328.9428.7928.9328.540.29%7,371
Feb 23, 202628.6828.9528.4228.8428.450.27%9,554
Feb 20, 202628.5328.7728.5328.7728.380.81%9,032
Feb 19, 202628.5128.6628.4428.5428.15-0.23%5,975
Feb 18, 202629.0129.0128.5628.6028.21-1.37%9,266
Feb 17, 202628.6129.0028.6129.0028.611.12%19,437
Feb 13, 202628.4128.7728.4028.6828.291.13%9,587
Feb 12, 202628.7128.8228.3528.3627.970.43%9,316
Feb 11, 202628.1928.4827.7328.2427.850.30%9,191
Feb 10, 202627.8328.1927.8328.1527.771.16%9,260
Feb 9, 202627.6927.8327.6527.8327.450.21%7,137
Feb 6, 202627.4927.7927.4927.7727.401.46%16,101
Feb 5, 202627.1127.3927.1127.3727.000.64%4,998
Feb 4, 202626.9027.3126.9027.2026.831.46%6,838
Feb 3, 202626.7226.8126.6026.8126.440.34%3,735