Skip to main content
ALPS Active REIT ETF (REIT)
NASDAQ: REIT · Real-Time Price · USD
29.53
+0.24 (0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
29.99
+0.46 (1.57%)
After-hours: Apr 28, 2026, 6:24 PM EDT

REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2929.5329.2229.4029.400.38%6,519
Apr 27, 202629.2329.7429.2329.2929.29-0.39%14,973
Apr 24, 202629.5329.5929.3229.4129.40-0.14%4,713
Apr 23, 202629.1329.4629.1329.4529.441.25%5,244
Apr 22, 202629.4429.5829.0229.0829.08-1.20%9,960
Apr 21, 202629.9929.9929.4229.4429.44-1.44%7,533
Apr 20, 202629.7929.8629.7529.8629.860.24%15,621
Apr 17, 202629.4229.8029.4229.7929.791.48%7,281
Apr 16, 202629.2429.3929.2429.3629.360.75%13,754
Apr 15, 202629.1929.1929.0029.1429.140.05%3,160
Apr 14, 202628.8129.1428.8129.1329.121.04%6,325
Apr 13, 202628.7528.8328.5828.8328.830.19%7,769
Apr 10, 202628.6728.8428.6728.7728.770.22%11,951
Apr 9, 202628.5328.8928.4528.7128.710.96%6,857
Apr 8, 202628.6328.6328.3228.4328.431.74%10,532
Apr 7, 202627.8427.9927.8427.9527.950.48%12,460
Apr 6, 202627.8327.9027.8127.8127.81-0.04%3,999
Apr 2, 202627.3927.8527.3927.8227.821.00%7,068
Apr 1, 202627.5027.6027.4127.5527.550.74%11,229
Mar 31, 202627.4927.4926.9227.3527.351.34%9,183
Mar 30, 202627.2427.3526.9226.9926.980.27%4,335
Mar 27, 202627.0227.1026.9126.9126.91-0.72%2,472
Mar 26, 202627.1427.3227.0827.1127.11-0.14%6,858
Mar 25, 202627.3327.3327.1027.1527.150.10%5,704
Mar 24, 202627.0327.3427.0327.1227.12-0.34%5,859
Mar 23, 202627.4727.5627.2127.2127.210.80%6,726
Mar 20, 202627.7027.7026.9926.9926.99-3.28%4,883
Mar 19, 202628.3628.3627.8127.9127.91-0.89%8,728
Mar 18, 202628.4328.4828.1528.1627.98-1.21%7,681
Mar 17, 202628.6828.6828.5028.5028.320.32%10,169
Mar 16, 202628.3428.6028.3428.4128.230.92%3,705
Mar 13, 202628.3528.4628.1528.1527.97-0.02%7,476
Mar 12, 202628.1028.2828.1028.1627.98-0.36%4,182
Mar 11, 202628.3528.3528.2428.2628.08-0.93%4,559
Mar 10, 202628.4128.8128.3628.5328.340.12%4,969
Mar 9, 202628.2228.5027.8728.5028.310.29%4,801
Mar 6, 202628.5528.5528.3028.4128.23-1.26%9,920
Mar 5, 202628.8628.8628.6428.7828.59-1.07%10,142
Mar 4, 202629.0229.0928.8429.0928.900.11%8,255
Mar 3, 202629.0029.1728.5929.0628.87-0.63%11,985
Mar 2, 202628.9729.3128.9729.2429.050.27%9,041
Feb 27, 202629.0229.3829.0229.1628.970.11%11,939
Feb 26, 202628.9829.1628.9829.1328.940.39%13,021
Feb 25, 202628.9429.0228.8229.0228.830.30%10,517
Feb 24, 202628.8328.9428.7928.9328.740.29%7,371
Feb 23, 202628.6828.9528.4228.8428.660.27%9,554
Feb 20, 202628.5328.7728.5328.7728.580.81%9,032
Feb 19, 202628.5128.6628.4428.5428.35-0.23%5,975
Feb 18, 202629.0129.0128.5628.6028.42-1.37%9,266
Feb 17, 202628.6129.0028.6129.0028.811.12%19,437
Feb 13, 202628.4128.7728.4028.6828.491.13%9,587
Feb 12, 202628.7128.8228.3528.3628.170.43%9,316
Feb 11, 202628.1928.4827.7328.2428.050.29%9,191
Feb 10, 202627.8328.1927.8328.1527.971.16%9,260
Feb 9, 202627.6927.8327.6527.8327.650.21%7,137
Feb 6, 202627.4927.7927.4927.7727.591.46%16,101
Feb 5, 202627.1127.3927.1127.3727.190.64%4,998
Feb 4, 202626.9027.3126.9027.2027.021.46%6,838
Feb 3, 202626.7226.8126.6026.8126.630.34%3,735
Feb 2, 202626.9226.9926.7126.7126.54-0.86%7,143
Jan 30, 202626.7226.9826.6926.9526.770.39%10,680
Jan 29, 202626.5326.8726.5326.8426.671.53%5,636
Jan 28, 202626.6026.7526.4426.4426.27-0.93%10,816
Jan 27, 202626.6626.7026.5826.6926.510.05%11,051
Jan 26, 202626.7026.7426.6426.6726.50-0.15%6,817
Jan 23, 202626.5926.7626.5426.7126.540.31%7,180
Jan 22, 202626.9626.9726.6326.6326.46-1.23%6,946
Jan 21, 202627.1227.1226.8726.9626.790.10%6,970
Jan 20, 202627.1427.2126.9026.9326.76-1.39%11,086
Jan 16, 202627.0627.3626.9527.3127.141.22%6,169
Jan 15, 202626.9227.1526.9226.9926.810.42%55,036
Jan 14, 202626.6726.8926.6726.8726.700.68%6,330
Jan 13, 202626.5426.7026.4226.6926.520.41%8,967
Jan 12, 202626.5626.8026.5226.5826.410.08%6,998
Jan 9, 202626.6526.6626.5626.5626.390.25%4,127
Jan 8, 202626.1526.6626.1426.4926.320.84%7,977
Jan 7, 202626.5726.6126.2526.2726.10-0.88%12,076
Jan 6, 202626.3326.5326.3326.5026.330.70%11,563
Jan 5, 202626.2626.4126.0726.3226.150.08%13,676
Jan 2, 202626.2326.3626.0626.3026.130.10%12,451
Dec 31, 202526.5026.5026.2326.2726.10-0.76%11,256
Dec 30, 202526.4126.4726.3826.4726.300.25%5,101
Dec 29, 202526.3626.4826.3626.4126.240.12%9,545
Dec 26, 202526.4326.4326.2926.3826.210.02%13,220
Dec 24, 202526.1826.3726.1826.3726.200.77%1,863
Dec 23, 202526.1626.2026.1226.1726.00-0.20%8,691
Dec 22, 202526.1426.2626.0826.2226.050.38%8,972
Dec 19, 202526.2026.2726.0926.1225.95-0.31%8,736
Dec 18, 202526.2626.3726.1526.2026.03-1.15%10,916
Dec 17, 202526.3626.5626.3626.5126.130.46%3,562
Dec 16, 202526.5926.5926.3926.3926.01-0.92%6,206
Dec 15, 202526.5426.6426.4926.6326.250.80%5,994
Dec 12, 202526.3926.6326.3526.4226.040.20%4,862
Dec 11, 202526.2726.4326.2726.3725.990.33%9,319
Dec 10, 202526.2226.4326.2226.2825.910.20%6,321
Dec 9, 202526.3726.4726.2326.2325.85-0.43%9,050
Dec 8, 202526.6226.6326.3426.3425.97-0.70%6,454
Dec 5, 202526.5826.6526.5126.5326.150.12%5,494
Dec 4, 202526.5626.7426.5026.5026.12-0.46%5,358
Dec 3, 202526.6526.6826.5426.6226.240.02%11,279