Skip to main content
ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
20.16
-0.25 (-1.25%)
Mar 6, 2026, 4:00 PM EST - Market closed

RITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1020.2720.1020.1620.16-1.23%930
Mar 5, 202620.3120.4720.3120.4120.41-0.99%1,707
Mar 4, 202620.4120.6620.4020.6120.610.20%4,526
Mar 3, 202620.3420.5720.3420.5720.57-1.05%849
Mar 2, 202620.7120.7920.7120.7920.790.09%491
Feb 27, 202620.6920.8620.6920.7720.77-0.25%1,099
Feb 26, 202620.6620.8520.6620.8220.820.43%1,205
Feb 25, 202620.5620.7520.5620.7420.730.43%1,606
Feb 24, 202620.5220.6520.5020.6520.65-0.02%557
Feb 23, 202620.6220.7320.6220.6520.65-0.07%897
Feb 20, 202620.5020.6720.5020.6720.670.51%974
Feb 19, 202620.6820.6820.5620.5620.56-0.42%1,096
Feb 18, 202620.9120.9120.6520.6520.65-1.35%628
Feb 17, 202620.6620.9420.6620.9320.931.26%3,420
Feb 13, 202620.4020.7320.4020.6720.671.07%2,337
Feb 12, 202620.5520.8320.4520.4520.45-0.81%4,427
Feb 11, 202620.5720.6220.5720.6220.620.66%243
Feb 10, 202620.2120.4820.2120.4820.480.92%1,834
Feb 9, 202620.2020.3220.2020.3020.300.07%731
Feb 6, 202620.2520.2820.2520.2820.281.77%633
Feb 5, 202619.6820.0019.6819.9319.93-0.28%1,964
Feb 4, 202619.8219.9919.8219.9919.991.06%815
Feb 3, 202619.6519.8119.6419.7819.780.26%3,857
Feb 2, 202619.7019.9019.7019.7319.72-0.46%2,646
Jan 30, 202619.6619.8919.6619.8219.820.43%4,286
Jan 29, 202619.7319.7319.7319.7319.731.30%206
Jan 28, 202619.5419.7119.4819.4819.48-0.69%3,342
Jan 27, 202619.4519.6519.4419.6119.610.38%4,431
Jan 26, 202619.5519.7119.5419.5419.54-0.07%773
Jan 23, 202619.5019.5519.5019.5519.550.62%754
Jan 22, 202619.7319.7319.4319.4319.43-0.99%506
Jan 21, 202619.6319.8219.6319.6319.63-0.09%1,637
Jan 20, 202620.1420.1419.6519.6519.64-1.21%1,058
Jan 16, 202619.5919.8919.5919.8919.891.15%624
Jan 15, 202619.8219.8219.6619.6619.66-0.07%451
Jan 14, 202620.0220.0219.6719.6719.670.62%510
Jan 13, 202619.4519.6119.4519.5519.550.23%833
Jan 12, 202618.9819.6218.9819.5119.51-0.02%888
Jan 9, 202619.4619.6919.4619.5119.510.18%551
Jan 8, 202619.4919.4919.4719.4719.470.66%794
Jan 7, 202619.4819.4819.3519.3519.35-0.51%318
Jan 6, 202619.1919.4519.1919.4519.450.46%1,073
Jan 5, 202619.2119.4319.2119.3619.35-0.11%1,225
Jan 2, 202619.3419.5019.2319.3819.38-0.02%1,019
Dec 31, 202519.6419.6419.3819.3819.38-0.87%1,143
Dec 30, 202519.7119.7119.5519.5519.55-0.17%1,310
Dec 29, 202519.4719.7219.4719.5819.510.11%2,556
Dec 26, 202519.4519.6919.4519.5619.49-0.09%925
Dec 24, 202519.6419.6419.5819.5819.510.66%1,410
Dec 23, 202519.3619.5219.3619.4519.380.13%1,670
Dec 22, 202519.2019.4319.2019.4319.350.57%1,304
Dec 19, 202519.4019.4019.3219.3219.24-0.27%721
Dec 18, 202519.5519.5519.3719.3719.29-0.11%271
Dec 17, 202519.4619.4619.3919.3919.320.27%466
Dec 16, 202519.4419.5619.3419.3419.26-0.64%1,551
Dec 15, 202519.4619.4619.4619.4619.390.66%272
Dec 12, 202519.5619.5619.3419.3419.26-0.26%464
Dec 11, 202519.4919.4919.3919.3919.310.05%428
Dec 10, 202519.0019.4519.0019.3819.300.23%793
Dec 9, 202519.5119.6519.3319.3319.26-0.50%1,412
Dec 8, 202519.5019.5019.4319.4319.36-0.85%222
Dec 5, 202519.5519.6819.5419.6019.52-0.18%2,919
Dec 4, 202519.6019.6319.6019.6319.56-0.27%760
Dec 3, 202519.6519.6919.6519.6919.610.27%212
Dec 2, 202519.6319.7519.6219.6319.560.07%3,663
Dec 1, 202520.1520.1519.6219.6219.54-1.18%1,215
Nov 28, 202519.2119.8719.1919.8519.780.18%989
Nov 26, 202519.5919.8219.5919.8219.740.56%369
Nov 25, 202519.5519.7219.5519.7119.630.71%1,545
Nov 24, 202519.4519.5719.4519.5719.490.32%722
Nov 21, 202519.3319.5119.3319.5119.431.35%439
Nov 20, 202519.4219.5619.2519.2519.17-0.41%534
Nov 19, 202519.3319.3319.3319.3319.25-0.66%41
Nov 18, 202519.2919.4619.2819.4619.380.45%673
Nov 17, 202519.4119.5019.3719.3719.29-0.32%1,264
Nov 14, 202519.1819.6419.1619.4319.360.20%3,031
Nov 13, 202519.3719.6119.3719.3919.32-1.33%2,623
Nov 12, 202519.7019.7019.6519.6519.58-0.86%4,276
Nov 11, 202519.8319.8319.8319.8319.750.86%174
Nov 10, 202519.6619.6619.6619.6619.58-0.06%133
Nov 7, 202519.5619.6719.5619.6719.591.22%305
Nov 6, 202519.5519.5519.4319.4319.36-0.22%506
Nov 5, 202519.3919.5319.3919.4719.400.39%828
Nov 4, 202519.1319.4019.1319.4019.320.14%581
Nov 3, 202519.1519.3719.1419.3719.300.10%1,264
Oct 31, 202519.1919.3519.1919.3519.28-0.05%1,327
Oct 30, 202519.1419.3619.1419.3619.290.50%705
Oct 29, 202519.3319.3319.2619.2619.19-2.28%276
Oct 28, 202519.7619.9419.7119.7119.64-1.33%2,248
Oct 27, 202519.7719.9819.7619.9819.900.53%1,481
Oct 24, 202519.7720.0019.7719.8719.800.32%1,881
Oct 23, 202520.1420.1419.7719.8119.740.05%699
Oct 22, 202519.8919.9419.7219.8019.730.53%2,313
Oct 21, 202519.4519.7019.4519.7019.62-0.63%353
Oct 20, 202519.8219.8219.8219.8219.750.88%481
Oct 17, 202519.5319.6519.5319.6519.570.66%1,720
Oct 16, 202519.6519.6519.4819.5219.450.31%1,668
Oct 15, 202519.4219.4619.4219.4619.390.88%446
Oct 14, 202518.9619.2918.9619.2919.220.94%1,779
Oct 13, 202518.8919.1118.8919.1119.040.79%988