Skip to main content
ETFB Green SRI REITs ETF (RITA)
NYSEARCA: RITA · Real-Time Price · USD
20.76
+0.31 (1.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4820.7620.4820.7620.761.53%5,490
Apr 27, 202620.4820.6620.4420.4520.45-0.59%1,190
Apr 24, 202620.5420.5720.5420.5720.57-0.39%366
Apr 23, 202620.5920.6520.4420.6520.651.22%858
Apr 22, 202620.5920.5920.4020.4020.40-1.15%360
Apr 21, 202620.8420.9720.6420.6420.64-1.55%1,734
Apr 20, 202620.9020.9720.7920.9720.970.29%1,184
Apr 17, 202620.9120.9120.9120.9120.911.46%344
Apr 16, 202620.7420.7420.6120.6120.610.66%1,058
Apr 15, 202620.4520.4720.4520.4720.470.02%695
Apr 14, 202620.2920.4720.1720.4720.471.33%1,713
Apr 13, 202620.0620.2020.0520.2020.20-0.03%1,341
Apr 10, 202620.2720.2720.1720.2020.200.45%950
Apr 9, 202620.0320.1120.0320.1120.110.77%680
Apr 8, 202619.9920.0619.7919.9619.962.00%4,686
Apr 7, 202619.3519.5719.3519.5719.570.24%1,815
Apr 6, 202619.4219.5219.4219.5219.52-0.30%1,702
Apr 2, 202619.6519.6519.5119.5819.580.83%3,198
Apr 1, 202619.3719.4219.3519.4219.420.62%2,276
Mar 31, 202619.0119.3018.9919.3019.302.00%6,740
Mar 30, 202619.0019.1418.9218.9218.920.03%4,220
Mar 27, 202619.0519.0618.9118.9118.91-1.38%612
Mar 26, 202619.2419.3519.1819.1819.03-0.54%623
Mar 25, 202619.2819.2819.2819.2819.130.07%150
Mar 24, 202619.1219.3519.1219.2719.12-0.16%705
Mar 23, 202619.3019.3019.3019.3019.150.84%288
Mar 20, 202619.9319.9319.1419.1418.99-3.41%619
Mar 19, 202619.8219.8219.8219.8219.66-0.56%53
Mar 18, 202619.9319.9319.9319.9319.77-1.32%194
Mar 17, 202620.3020.3520.1620.1920.040.87%6,090
Mar 16, 202619.9020.0219.9020.0219.860.85%3,411
Mar 13, 202620.1720.1719.8519.8519.70-0.28%1,024
Mar 12, 202619.8419.9119.8419.9119.75-0.75%279
Mar 11, 202620.0420.2720.0420.0619.90-0.91%5,238
Mar 10, 202620.2120.2720.2120.2420.090.17%1,392
Mar 9, 202620.4820.4819.7220.2120.050.26%1,508
Mar 6, 202620.1020.2720.1020.1620.00-1.23%930
Mar 5, 202620.3120.4720.3120.4120.25-0.99%1,707
Mar 4, 202620.4120.6620.4020.6120.450.20%4,536
Mar 3, 202620.3420.5720.3420.5720.41-1.05%849
Mar 2, 202620.7120.7920.7120.7920.630.09%491
Feb 27, 202620.6920.8620.6920.7720.61-0.25%1,099
Feb 26, 202620.6620.8520.6620.8220.660.43%1,205
Feb 25, 202620.5620.7520.5620.7420.570.43%1,606
Feb 24, 202620.5220.6520.5020.6520.49-0.02%557
Feb 23, 202620.6220.7320.6220.6520.49-0.07%897
Feb 20, 202620.5020.6720.5020.6720.510.51%974
Feb 19, 202620.6820.6820.5620.5620.40-0.42%1,096
Feb 18, 202620.9120.9120.6520.6520.49-1.35%628
Feb 17, 202620.6620.9420.6620.9320.771.26%3,420
Feb 13, 202620.4020.7320.4020.6720.511.07%2,337
Feb 12, 202620.5520.8320.4520.4520.29-0.81%4,427
Feb 11, 202620.5720.6220.5720.6220.460.66%243
Feb 10, 202620.2120.4820.2120.4820.330.92%1,834
Feb 9, 202620.2020.3220.2020.3020.140.07%732
Feb 6, 202620.2520.2820.2520.2820.131.77%633
Feb 5, 202619.6820.0019.6819.9319.78-0.28%1,968
Feb 4, 202619.8219.9919.8219.9919.831.06%836
Feb 3, 202619.6519.8119.6419.7819.620.26%3,857
Feb 2, 202619.7019.9019.7019.7319.57-0.46%2,646
Jan 30, 202619.6619.8919.6619.8219.660.43%4,286
Jan 29, 202619.7319.7319.7319.7319.581.30%207
Jan 28, 202619.5419.7119.4819.4819.33-0.69%3,342
Jan 27, 202619.4519.6519.4419.6119.460.38%4,431
Jan 26, 202619.5519.7119.5419.5419.39-0.07%773
Jan 23, 202619.5019.5519.5019.5519.400.62%754
Jan 22, 202619.7319.7319.4319.4319.28-0.99%506
Jan 21, 202619.6319.8219.6319.6319.48-0.09%1,637
Jan 20, 202620.1420.1419.6519.6519.49-1.21%1,058
Jan 16, 202619.5919.8919.5919.8919.731.15%624
Jan 15, 202619.8219.8219.6619.6619.51-0.07%451
Jan 14, 202620.0220.0219.6719.6719.520.62%510
Jan 13, 202619.4519.6119.4519.5519.400.23%833
Jan 12, 202618.9819.6218.9819.5119.35-0.02%888
Jan 9, 202619.4619.6919.4619.5119.360.18%551
Jan 8, 202619.4919.4919.4719.4719.320.66%794
Jan 7, 202619.4819.4819.3519.3519.20-0.51%318
Jan 6, 202619.1919.4519.1919.4519.290.46%1,073
Jan 5, 202619.2119.4319.2119.3619.20-0.11%1,225
Jan 2, 202619.3419.5019.2319.3819.23-0.02%1,019
Dec 31, 202519.6419.6419.3819.3819.23-0.87%1,144
Dec 30, 202519.7119.7119.5519.5519.40-0.17%1,310
Dec 29, 202519.4719.7219.4719.5819.360.11%2,556
Dec 26, 202519.4519.6919.4519.5619.34-0.09%925
Dec 24, 202519.6419.6419.5819.5819.350.66%1,410
Dec 23, 202519.3619.5219.3619.4519.230.13%1,670
Dec 22, 202519.2019.4319.2019.4319.200.57%1,304
Dec 19, 202519.4019.4019.3219.3219.09-0.27%721
Dec 18, 202519.5519.5519.3719.3719.15-0.11%271
Dec 17, 202519.4619.4619.3919.3919.170.27%466
Dec 16, 202519.4419.5619.3419.3419.12-0.64%1,551
Dec 15, 202519.4619.4619.4619.4619.240.66%272
Dec 12, 202519.5619.5619.3419.3419.11-0.26%464
Dec 11, 202519.4919.4919.3919.3919.160.05%428
Dec 10, 202519.0019.4519.0019.3819.150.23%793
Dec 9, 202519.5119.6519.3319.3319.11-0.50%1,412
Dec 8, 202519.5019.5019.4319.4319.21-0.85%222
Dec 5, 202519.5519.6819.5419.6019.37-0.18%2,919
Dec 4, 202519.6019.6319.6019.6319.41-0.27%760
Dec 3, 202519.6519.6919.6519.6919.460.27%212