Canada markets open in 2 hours 17 minutes

ALPS Active REIT ETF (REIT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.51+0.05 (+0.20%)
At close: 04:00PM EDT
24.51 0.00 (0.00%)
After hours: 06:25PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202424.8024.8024.3824.5124.517,700
May 03, 202424.3824.4624.3424.4624.463,400
May 02, 202424.0024.2624.0024.2624.261,000
May 01, 202423.9124.2623.8623.8623.8610,500
Apr 30, 202424.3924.3923.8623.8623.866,400
Apr 29, 202424.3224.4324.2724.3424.3410,000
Apr 26, 202424.2524.2524.1024.1024.103,200
Apr 25, 202424.2924.2923.9624.0824.085,700
Apr 24, 202424.2924.2924.1724.2424.245,000
Apr 23, 202424.0624.2624.0624.2524.255,500
Apr 22, 202424.1324.1323.7924.0424.047,200
Apr 19, 202424.0724.0723.7823.8423.843,100
Apr 18, 202423.9223.9223.6123.6523.652,000
Apr 17, 202423.7623.8123.7023.7623.762,000
Apr 16, 202423.9424.0023.7523.8623.865,500
Apr 15, 202424.8524.8524.0424.1424.146,100
Apr 12, 202424.8624.8624.4224.5224.525,500
Apr 11, 202425.0425.0424.6024.8124.816,600
Apr 10, 202425.3525.3524.6324.7524.759,200
Apr 09, 202425.6425.6725.4725.6725.672,600
Apr 08, 202425.1525.3725.1425.3725.373,000
Apr 05, 202424.7925.0224.7725.0225.027,200
Apr 04, 202425.1125.2624.8024.8624.865,300
Apr 03, 202425.0025.0024.9424.9824.982,300
Apr 02, 202425.3025.3024.9125.0225.025,400
Apr 01, 202425.8125.8125.3225.3425.344,900
Mar 28, 202425.5925.8125.5925.8125.815,900
Mar 27, 202425.1125.5825.1125.5825.589,900
Mar 26, 202425.0925.0924.8924.9324.935,800
Mar 25, 202425.3425.3424.9824.9824.987,900
Mar 22, 202425.7425.7425.1425.2025.2011,200
Mar 21, 202425.5825.5825.3425.5025.508,600
Mar 21, 20240.214 Dividend
Mar 20, 202425.5325.5725.2825.5525.344,700
Mar 19, 202425.4325.4825.3125.4825.274,300
Mar 18, 202425.6325.6325.3825.4325.224,400
Mar 15, 202425.3725.4325.2825.3825.162,000
Mar 14, 202425.8825.8825.2525.4125.205,300
Mar 13, 202425.9726.0325.8225.8325.617,000
Mar 12, 202426.0426.0425.7725.9225.715,100
Mar 11, 202426.1126.1125.8525.9225.7113,100
Mar 08, 202425.9026.1225.9026.0625.843,200
Mar 07, 202425.9125.9125.6925.7725.553,400
Mar 06, 202425.9925.9925.6725.8625.645,900
Mar 05, 202426.0526.0525.6225.7125.4912,200
Mar 04, 202425.8426.0025.7125.9725.753,200
Mar 01, 202425.2725.7625.2725.7625.542,800
Feb 29, 202425.5225.5825.4825.5425.332,900
Feb 28, 202425.0925.5625.0925.3625.153,700
Feb 27, 202425.2225.2925.1925.2225.012,100
Feb 26, 202425.4925.4925.1225.2225.013,700
Feb 23, 202425.5525.6025.5025.5025.291,900
Feb 22, 202425.5825.5925.4625.5825.371,200
Feb 21, 202425.3425.5725.3425.5725.362,200
Feb 20, 202425.2125.4325.2125.3525.146,300
Feb 16, 202425.5125.5125.3725.3725.162,500
Feb 15, 202425.4325.6025.3925.5825.372,300
Feb 14, 202425.1525.1724.8825.1224.914,000
Feb 13, 202425.2025.2024.6525.0024.795,200
Feb 12, 202425.5225.5225.4125.4725.2612,700
Feb 09, 202425.4025.5125.3025.4525.2413,800
Feb 08, 202425.0525.5425.0525.5225.3118,300
Feb 07, 202425.1625.2424.9525.1024.893,800
Feb 06, 202424.8725.2024.8725.2024.991,200
Feb 05, 202425.1325.1324.7824.8824.677,500
Feb 02, 202425.8725.8725.0325.3825.174,900
Feb 01, 202425.1425.5925.1125.5925.385,500
Jan 31, 202425.4525.7325.1425.3025.095,000
Jan 30, 202425.7525.7525.4925.5125.301,500
Jan 29, 202425.7025.7625.5125.7525.5311,500
Jan 26, 202425.6925.6925.5025.6025.39106,200
Jan 25, 202425.8625.8625.4525.6125.402,800
Jan 24, 202425.8525.8525.3025.3925.189,000
Jan 23, 202425.9225.9225.5325.6725.465,200
Jan 22, 202425.8325.9325.8025.8525.633,500
Jan 19, 202425.5525.7925.4025.7325.515,300
Jan 18, 202425.5925.5925.2225.4025.1930,400
Jan 17, 202425.9025.9225.3725.5725.353,000
Jan 16, 202426.1226.1826.0226.1225.905,600
Jan 12, 202426.1726.1726.1026.1325.911,700
Jan 11, 202426.2926.2925.8826.0025.785,000
Jan 10, 202426.2726.3826.2226.2226.009,300
Jan 09, 202426.1426.2526.0926.1225.903,300
Jan 08, 202425.9126.3025.9126.2826.065,000
Jan 05, 202425.8225.9325.7125.9325.712,200
Jan 04, 202426.0026.0925.8925.9725.752,300
Jan 03, 202426.5426.5425.9526.0125.794,200
Jan 02, 202426.2126.5826.2126.5726.356,700
Dec 29, 202326.6626.6626.2626.2626.043,100
Dec 28, 202326.4326.5926.3926.5926.373,000
Dec 27, 202326.3526.4126.2726.3326.109,000
Dec 26, 202326.0626.2426.0526.2426.025,700
Dec 22, 202326.1226.1226.0326.0525.832,800
Dec 21, 202326.1926.1925.6625.8925.675,300
Dec 21, 20230.252 Dividend
Dec 20, 202326.3726.5726.0426.0425.573,900
Dec 19, 202326.2926.4026.2926.3825.912,000
Dec 18, 202326.2826.2826.1026.1025.635,100
Dec 15, 202326.3126.4226.0526.2925.827,600
Dec 14, 202326.3526.7726.3526.5926.116,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...