Skip to main content
ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
19.60
-0.03 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

RITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5519.6819.5419.6019.60-0.18%2,919
Dec 4, 202519.6019.6319.6019.6319.63-0.27%760
Dec 3, 202519.6519.6919.6519.6919.690.27%212
Dec 2, 202519.6319.7519.6219.6319.630.07%3,535
Dec 1, 202520.1520.1519.6219.6219.62-1.18%1,215
Nov 28, 202519.2119.8719.1919.8519.850.18%987
Nov 26, 202519.5919.8219.5919.8219.820.56%369
Nov 25, 202519.5519.7219.5519.7119.710.71%1,545
Nov 24, 202519.4519.5719.4519.5719.570.32%722
Nov 21, 202519.3319.5119.3319.5119.511.35%439
Nov 20, 202519.4219.5619.2519.2519.25-0.41%534
Nov 19, 202519.3319.3319.3319.3319.33-0.66%41
Nov 18, 202519.2919.4619.2819.4619.460.45%673
Nov 17, 202519.4119.5019.3719.3719.37-0.32%1,264
Nov 14, 202519.1819.6419.1619.4319.430.20%3,031
Nov 13, 202519.3719.6119.3719.3919.39-1.33%2,623
Nov 12, 202519.7019.7019.6519.6519.65-0.86%4,276
Nov 11, 202519.8319.8319.8319.8319.820.86%174
Nov 10, 202519.6619.6619.6619.6619.65-0.06%133
Nov 7, 202519.5619.6719.5619.6719.671.22%305
Nov 6, 202519.5519.5519.4319.4319.43-0.22%506
Nov 5, 202519.3919.5319.3919.4719.470.39%828
Nov 4, 202519.1319.4019.1319.4019.400.14%581
Nov 3, 202519.1519.3719.1419.3719.370.10%1,264
Oct 31, 202519.1919.3519.1919.3519.35-0.05%1,327
Oct 30, 202519.1419.3619.1419.3619.360.50%705
Oct 29, 202519.3319.3319.2619.2619.26-2.28%276
Oct 28, 202519.7619.9419.7119.7119.71-1.33%2,248
Oct 27, 202519.7719.9819.7619.9819.980.53%1,481
Oct 24, 202519.7720.0019.7719.8719.870.32%1,881
Oct 23, 202520.1420.1419.7719.8119.810.05%699
Oct 22, 202519.8919.9419.7219.8019.800.53%2,313
Oct 21, 202519.4519.7019.4519.7019.70-0.63%353
Oct 20, 202519.8219.8219.8219.8219.820.88%481
Oct 17, 202519.5319.6519.5319.6519.650.66%1,720
Oct 16, 202519.6519.6519.4819.5219.520.31%1,668
Oct 15, 202519.4219.4619.4219.4619.460.88%446
Oct 14, 202518.9619.2918.9619.2919.290.94%1,779
Oct 13, 202518.8919.1118.8919.1119.110.79%988
Oct 10, 202519.1719.1718.9618.9618.96-1.14%1,084
Oct 9, 202519.2119.4019.1819.1819.18-0.60%965
Oct 8, 202519.2319.3819.2019.2919.29-0.29%3,557
Oct 7, 202519.5619.6219.3519.3519.35-0.46%1,845
Oct 6, 202519.5419.6819.4419.4419.44-1.07%1,383
Oct 3, 202519.7019.7019.6519.6519.650.64%2,002
Oct 2, 202519.4819.6719.4819.5319.53-0.17%1,596
Oct 1, 202519.4819.7019.4619.5619.56-0.01%1,499
Sep 30, 202519.3119.5619.3119.5619.560.89%1,647
Sep 29, 202519.2919.3919.2719.3919.39-0.80%937
Sep 26, 202519.3019.6119.3019.5419.391.26%1,372
Sep 25, 202519.3119.4119.3019.3019.15-0.57%638
Sep 24, 202519.4519.5019.4119.4119.26-0.91%888
Sep 23, 202519.4019.6419.4019.5919.440.60%6,256
Sep 22, 202519.4119.4719.4119.4719.320.09%181
Sep 19, 202519.4019.4619.4019.4619.31-0.43%270
Sep 18, 202519.4319.5419.4319.5419.390.28%937
Sep 17, 202519.5119.5119.4919.4919.34-0.39%897
Sep 16, 202519.5419.5619.5319.5619.41-0.45%1,359
Sep 15, 202519.6519.6519.6519.6519.50-0.16%203
Sep 12, 202519.5719.6819.5719.6819.53-0.30%252
Sep 11, 202519.3219.7419.3219.7419.591.45%2,266
Sep 10, 202519.4619.4619.4619.4619.310.28%201
Sep 9, 202519.3219.4919.3219.4119.26-0.20%1,008
Sep 8, 202519.3619.4419.3619.4419.29-0.19%309
Sep 5, 202519.3719.6219.3719.4819.330.91%658
Sep 4, 202519.2819.3319.1819.3119.160.76%2,331
Sep 3, 202518.9919.1618.9919.1619.010.13%222
Sep 2, 202519.2719.8819.0019.1418.99-2.15%2,767
Aug 29, 202519.3719.5819.3719.5619.410.31%5,825
Aug 28, 202519.4219.5719.4219.5019.34-0.10%964
Aug 27, 202519.2819.5219.2819.5219.361.01%274
Aug 26, 202519.2319.4319.2319.3219.170.02%1,025
Aug 25, 202519.3319.5419.2919.3219.17-0.55%1,253
Aug 22, 202519.1619.4219.1619.4219.271.36%1,359
Aug 21, 202519.0919.2519.0719.1619.02-0.64%1,260
Aug 20, 202519.2919.2919.2919.2919.140.30%456
Aug 19, 202518.9819.2318.9819.2319.081.58%563
Aug 18, 202519.0019.1318.9318.9318.78-0.62%4,670
Aug 15, 202519.0919.0918.9919.0518.900.29%2,020
Aug 14, 202519.0719.0718.9918.9918.85-0.67%320
Aug 13, 202518.9519.1218.9519.1218.970.71%1,144
Aug 12, 202519.1819.1818.8618.9918.840.28%1,439
Aug 11, 202518.9318.9318.9318.9318.79-0.60%577
Aug 8, 202519.0919.2819.0519.0518.90-0.45%652
Aug 7, 202519.2719.2719.1319.1318.990.21%878
Aug 6, 202519.0919.0919.0919.0918.95-0.32%119
Aug 5, 202519.1419.1619.1419.1619.010.88%471
Aug 4, 202518.8219.0118.8218.9918.840.72%1,092
Aug 1, 202519.0419.0418.8318.8518.71-0.28%932
Jul 31, 202519.0119.1418.9118.9118.76-1.31%504
Jul 30, 202519.2719.4519.1619.1619.01-1.13%1,593
Jul 29, 202518.9519.3818.9519.3819.231.71%2,387
Jul 28, 202519.1919.2719.0519.0518.90-1.58%8,102
Jul 25, 202519.4719.4719.3319.3619.21-0.20%2,829
Jul 24, 202519.5819.5819.3919.3919.24-0.80%935
Jul 23, 202521.4821.8619.1219.5519.400.11%3,528
Jul 22, 202519.4219.5319.3419.5319.381.31%3,447
Jul 21, 202518.8219.9018.8219.2819.130.27%1,128
Jul 18, 202519.1219.2619.1219.2219.080.23%982
Jul 17, 202519.1219.3019.1219.1819.03-0.11%501