Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Active REIT ETF (NQ: REIT )

25.52 +0.04 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.23 27.25 26.93 26.93 4,024 -0.43(-1.56%)
Nov 29, 2021 27.24 27.48 27.24 27.36 4,128 +0.29(+1.07%)
Nov 26, 2021 27.63 27.70 27.07 27.07 3,779 -0.81(-2.89%)
Nov 24, 2021 27.63 27.87 27.63 27.87 4,347 +0.36(+1.29%)
Nov 23, 2021 27.35 27.52 27.35 27.52 1,001 +0.03(+0.12%)
Nov 22, 2021 27.72 27.72 27.46 27.48 3,541 -0.09(-0.33%)
Nov 19, 2021 27.78 27.78 27.57 27.57 1,575 -0.18(-0.65%)
Nov 18, 2021 27.69 27.79 27.76 27.76 4,724 +0.04(+0.13%)
Nov 17, 2021 27.88 27.88 27.45 27.72 2,989 +0.10(+0.36%)
Nov 16, 2021 27.95 27.95 27.57 27.62 5,892 -0.18(-0.65%)
Nov 15, 2021 27.61 27.81 27.61 27.80 5,980 +0.27(+0.99%)
Nov 12, 2021 27.54 27.54 27.48 27.53 1,294 -0.06(-0.23%)
Nov 11, 2021 27.51 27.59 27.38 27.59 2,682 +0.06(+0.23%)
Nov 10, 2021 27.47 27.53 4,610 +0.08(+0.30%)
Nov 09, 2021 27.45 27.52 27.42 27.45 4,548 +0.10(+0.36%)
Nov 08, 2021 27.75 27.75 27.34 27.35 6,657 -0.18(-0.66%)
Nov 05, 2021 27.51 27.68 27.51 27.53 1,354 +0.17(+0.63%)
Nov 04, 2021 27.58 27.58 27.30 27.36 3,696 -0.35(-1.27%)
Nov 03, 2021 27.51 27.71 27.51 27.71 3,072 +0.20(+0.74%)
Nov 02, 2021 27.50 27.54 27.40 27.51 7,066 +0.17(+0.63%)
Nov 01, 2021 27.20 27.33 26.84 27.33 6,229 +0.18(+0.65%)
Oct 29, 2021 27.38 27.38 27.16 27.16 4,299 -0.32(-1.17%)
Oct 28, 2021 27.00 27.48 27.00 27.48 5,504 +0.40(+1.48%)
Oct 27, 2021 27.55 27.22 27.08 27.08 2,170 -0.15(-0.55%)
Oct 26, 2021 27.17 27.26 27.17 27.23 3,105 +0.07(+0.27%)
Oct 25, 2021 27.35 27.35 27.09 27.16 4,054 +0.03(+0.10%)
Oct 22, 2021 27.06 27.19 27.06 27.13 1,969 +0.11(+0.40%)
Oct 21, 2021 27.16 27.16 26.96 27.02 3,876 -0.04(-0.15%)
Oct 20, 2021 26.67 27.06 26.67 27.06 6,193 +0.38(+1.44%)
Oct 19, 2021 26.80 26.80 26.68 26.68 7,025 -0.05(-0.17%)
Oct 18, 2021 26.67 26.74 26.52 26.72 2,925 +0.07(+0.28%)
Oct 15, 2021 26.76 26.83 26.62 26.65 4,126 +0.05(+0.20%)
Oct 14, 2021 26.60 26.60 26.50 26.60 2,053 +0.33(+1.28%)
Oct 13, 2021 26.23 26.26 26.07 26.26 1,929 +0.08(+0.31%)
Oct 12, 2021 26.18 26.18 26.18 26.18 602 +0.45(+1.76%)
Oct 11, 2021 25.85 25.85 25.73 25.73 3,351 -0.18(-0.70%)
Oct 08, 2021 25.88 25.91 25.88 25.91 1,314 +0.02(+0.07%)
Oct 07, 2021 26.10 26.10 25.89 25.89 5,242 +0.09(+0.34%)
Oct 06, 2021 25.32 25.80 25.30 25.80 3,569 +0.15(+0.58%)
Oct 05, 2021 25.59 25.66 25.59 25.66 2,562 -0.21(-0.80%)
Oct 04, 2021 25.96 25.96 25.72 25.86 6,881 -0.07(-0.27%)
Oct 01, 2021 25.76 25.94 25.61 25.93 3,402 +0.50(+1.96%)
Sep 30, 2021 26.08 26.08 25.43 25.43 2,626 -0.53(-2.02%)
Sep 29, 2021 25.89 25.96 25.87 25.96 5,553 +0.33(+1.29%)
Sep 28, 2021 25.54 25.75 25.50 25.63 2,504 -0.22(-0.84%)
Sep 27, 2021 26.05 26.30 25.81 25.85 3,718 -0.30(-1.14%)
Sep 24, 2021 26.43 26.43 26.12 26.14 6,129 -0.36(-1.37%)
Sep 23, 2021 27.07 27.07 26.44 26.51 24,322 +0.04(+0.16%)
Sep 22, 2021 27.65 27.65 26.38 26.46 7,487 +0.21(+0.79%)
Sep 21, 2021 26.18 26.42 26.18 26.26 2,918 +0.08(+0.32%)
Sep 20, 2021 26.54 26.54 25.89 26.17 9,002 -0.13(-0.50%)
Sep 17, 2021 26.67 26.67 26.30 26.30 5,660 -0.22(-0.85%)
Sep 16, 2021 26.42 26.66 26.42 26.53 2,899 +0.02(+0.08%)
Sep 15, 2021 26.44 26.54 26.38 26.51 1,858 +0.06(+0.24%)
Sep 14, 2021 26.67 26.67 26.31 26.45 1,890 -0.06(-0.21%)
Sep 13, 2021 26.62 26.64 26.46 26.50 2,049 +0.17(+0.66%)
Sep 10, 2021 26.90 26.90 26.33 26.33 3,926 -0.38(-1.41%)
Sep 09, 2021 27.31 27.31 26.71 26.71 3,215 -0.48(-1.75%)
Sep 08, 2021 27.18 27.18 27.18 27.18 731 +0.17(+0.63%)
Sep 07, 2021 27.52 27.63 26.88 27.01 7,522 -0.32(-1.18%)
Sep 03, 2021 27.38 27.38 27.18 27.34 6,635 +0.18(+0.66%)
Sep 02, 2021 27.52 27.52 27.08 27.16 3,205 +0.06(+0.23%)
Sep 01, 2021 26.95 27.17 26.93 27.09 5,539 +0.28(+1.04%)
Aug 31, 2021 26.71 26.83 26.71 26.81 2,812 +0.12(+0.43%)
Aug 30, 2021 26.60 26.70 26.41 26.70 1,711 +0.23(+0.87%)
Aug 27, 2021 26.10 26.47 26.10 26.47 2,581 +0.31(+1.19%)
Aug 26, 2021 26.27 26.27 26.10 26.16 3,385 +0.01(+0.02%)
Aug 25, 2021 26.15 26.31 26.15 26.15 1,709 +0.05(+0.19%)
Aug 24, 2021 26.20 26.20 26.08 26.10 2,940 -0.11(-0.41%)
Aug 23, 2021 26.48 26.48 26.17 26.21 4,810 -0.07(-0.26%)
Aug 20, 2021 26.20 26.30 26.20 26.28 5,714 +0.11(+0.43%)
Aug 19, 2021 26.08 26.18 26.02 26.17 4,571 -0.03(-0.10%)
Aug 18, 2021 26.48 26.48 26.19 26.19 3,954 -0.00(-0.00%)
Aug 17, 2021 26.98 26.98 26.15 26.19 6,167 -0.22(-0.83%)
Aug 16, 2021 26.31 26.53 26.31 26.41 4,660 +0.00(+0.01%)
Aug 13, 2021 26.25 26.44 26.25 26.41 4,073 +0.16(+0.59%)
Aug 12, 2021 26.83 26.83 26.25 26.26 4,886 -0.08(-0.29%)
Aug 11, 2021 26.80 26.80 26.18 26.33 11,064 +0.12(+0.47%)
Aug 10, 2021 26.53 26.53 26.21 26.21 6,909 -0.26(-0.99%)
Aug 09, 2021 26.89 26.89 26.45 26.47 5,369 -0.28(-1.04%)
Aug 06, 2021 26.81 26.81 26.71 26.75 5,803 +0.06(+0.24%)
Aug 05, 2021 26.53 26.69 26.53 26.69 6,551 +0.31(+1.19%)
Aug 04, 2021 26.17 26.53 26.08 26.37 4,348 -0.15(-0.56%)
Aug 03, 2021 26.66 26.66 26.47 26.52 3,540 -0.07(-0.25%)
Aug 02, 2021 26.89 26.90 26.59 26.59 9,375 -0.16(-0.61%)
Jul 30, 2021 26.57 26.96 26.57 26.75 1,543 +0.13(+0.47%)
Jul 29, 2021 26.88 26.89 26.62 26.62 2,334 -0.03(-0.10%)
Jul 28, 2021 27.97 27.97 26.54 26.65 8,464 -0.03(-0.11%)
Jul 27, 2021 26.80 26.80 26.30 26.68 1,928 +0.19(+0.71%)
Jul 26, 2021 27.88 27.88 26.44 26.49 5,358 -0.05(-0.18%)
Jul 23, 2021 26.49 26.54 26.49 26.54 7,352 +0.26(+0.98%)
Jul 22, 2021 26.59 26.59 26.28 26.28 2,843 -0.35(-1.32%)
Jul 21, 2021 27.87 27.87 26.59 26.63 7,414 +0.03(+0.10%)
Jul 20, 2021 26.35 26.62 26.35 26.61 5,816 +0.83(+3.21%)
Jul 19, 2021 26.36 26.36 25.73 25.78 9,958 -0.57(-2.15%)
Jul 16, 2021 26.46 26.49 26.35 26.35 4,517 +0.04(+0.14%)
Jul 15, 2021 26.52 26.52 26.19 26.31 5,492 +0.03(+0.10%)
Jul 14, 2021 26.27 26.35 26.12 26.28 6,658 +0.17(+0.63%)
Jul 13, 2021 26.88 26.88 26.11 26.12 4,063 -0.24(-0.91%)
Jul 12, 2021 26.35 26.36 26.18 26.36 4,375 +0.21(+0.79%)
Jul 09, 2021 25.97 26.15 25.97 26.15 2,881 +0.39(+1.50%)
Jul 08, 2021 25.76 25.79 25.70 25.76 4,070 -0.11(-0.42%)
Jul 07, 2021 25.72 25.90 25.72 25.87 5,413 +0.04(+0.14%)
Jul 06, 2021 26.26 26.26 25.47 25.83 7,919 +0.26(+1.01%)
Jul 02, 2021 25.70 25.70 25.58 25.58 1,807 +0.05(+0.19%)
Jul 01, 2021 25.81 25.81 25.39 25.53 3,447 +0.02(+0.07%)
Jun 30, 2021 25.62 25.66 25.51 25.51 3,893 -0.10(-0.39%)
Jun 29, 2021 25.69 25.69 25.55 25.61 2,304 +0.07(+0.28%)
Jun 28, 2021 25.90 25.90 25.37 25.54 7,177 -0.21(-0.81%)
Jun 25, 2021 25.77 25.77 25.50 25.74 215,048 +0.07(+0.28%)
Jun 24, 2021 26.00 26.00 25.63 25.67 7,334 -0.06(-0.25%)
Jun 23, 2021 25.75 25.80 25.72 25.73 5,675 +0.01(+0.05%)
Jun 22, 2021 25.82 25.82 25.72 25.72 9,257 -0.09(-0.33%)
Jun 21, 2021 25.33 25.81 25.33 25.81 5,070 +0.41(+1.63%)
Jun 18, 2021 25.55 25.64 25.39 25.39 9,739 -0.35(-1.36%)
Jun 17, 2021 26.34 26.34 25.61 25.74 7,510 -0.03(-0.12%)
Jun 16, 2021 25.98 26.06 25.78 25.78 4,464 -0.18(-0.69%)
Jun 15, 2021 26.34 26.34 25.91 25.95 8,963 -0.18(-0.68%)
Jun 14, 2021 26.29 26.29 25.99 26.13 6,610 +0.07(+0.27%)
Jun 11, 2021 26.33 26.33 25.95 26.06 7,287 -0.05(-0.21%)
Jun 10, 2021 26.85 26.85 25.91 26.12 5,423 +0.17(+0.66%)
Jun 09, 2021 27.20 27.20 25.90 25.95 8,318 +0.03(+0.10%)
Jun 08, 2021 25.97 25.97 25.82 25.92 8,272 +0.28(+1.09%)
Jun 07, 2021 25.92 25.92 25.47 25.64 6,529 +0.28(+1.11%)
Jun 04, 2021 25.75 25.75 25.24 25.36 3,975 +0.02(+0.08%)
Jun 03, 2021 25.53 25.53 25.29 25.34 4,726 -0.06(-0.25%)
Jun 02, 2021 25.43 25.43 25.14 25.40 3,129 +0.40(+1.61%)
Jun 01, 2021 24.66 25.00 24.66 25.00 2,494 +0.34(+1.39%)
May 28, 2021 24.59 24.69 24.59 24.66 4,255 +0.14(+0.58%)
May 27, 2021 24.63 24.65 24.51 24.51 5,436 -0.09(-0.37%)
May 26, 2021 24.56 24.76 24.54 24.60 5,558 +0.06(+0.26%)
May 25, 2021 24.60 24.60 24.53 24.54 3,743 -0.01(-0.02%)
May 24, 2021 24.93 24.93 24.40 24.55 5,167 +0.30(+1.25%)
May 21, 2021 24.42 24.42 24.24 24.24 3,701 -0.02(-0.10%)
May 20, 2021 24.03 24.27 24.03 24.27 3,100 +0.22(+0.91%)
May 19, 2021 23.90 24.05 23.82 24.05 1,444 -0.03(-0.13%)
May 18, 2021 24.16 24.17 24.02 24.08 5,527 +0.01(+0.04%)
May 17, 2021 24.11 24.29 24.02 24.07 3,902 +0.03(+0.11%)
May 14, 2021 24.04 24.06 24.03 24.04 4,117 +0.23(+0.97%)
May 13, 2021 23.70 23.92 23.54 23.81 4,589 +0.33(+1.41%)
May 12, 2021 23.98 23.98 23.48 23.48 3,073 -0.53(-2.23%)
May 11, 2021 23.94 24.45 23.90 24.02 3,382 -0.44(-1.78%)
May 10, 2021 24.35 24.57 24.34 24.45 5,091 +0.15(+0.63%)
May 07, 2021 24.34 24.34 24.06 24.30 5,233 +0.31(+1.27%)
May 06, 2021 24.02 24.22 23.85 23.99 5,140 +0.23(+0.96%)
May 05, 2021 24.31 24.31 23.65 23.76 6,528 -0.40(-1.64%)
May 04, 2021 24.40 24.43 24.16 24.16 7,315 -0.14(-0.59%)
May 03, 2021 24.66 24.66 24.31 24.31 7,932 -0.03(-0.14%)
Apr 30, 2021 24.36 24.36 24.30 24.34 13,854 +0.03(+0.13%)
Apr 29, 2021 24.42 24.42 24.24 24.31 4,036 +0.14(+0.57%)
Apr 28, 2021 24.18 24.18 24.17 24.17 1,595 +0.00(+0.02%)
Apr 27, 2021 24.16 24.19 24.13 24.16 3,938 +0.04(+0.19%)
Apr 26, 2021 24.12 24.25 24.12 24.12 4,688 +0.14(+0.57%)
Apr 23, 2021 24.14 24.14 23.93 23.98 7,262 +0.04(+0.15%)
Apr 22, 2021 24.42 24.42 23.90 23.95 3,540 -0.14(-0.56%)
Apr 21, 2021 24.12 24.12 24.08 24.08 1,736 +0.16(+0.67%)
Apr 20, 2021 23.87 23.92 23.87 23.92 1,386 +0.22(+0.94%)
Apr 19, 2021 23.95 23.95 23.55 23.70 3,172 +0.03(+0.12%)
Apr 16, 2021 23.82 23.82 23.65 23.67 4,916 +0.04(+0.17%)
Apr 15, 2021 23.36 23.63 23.36 23.63 926 +0.44(+1.91%)
Apr 14, 2021 23.41 23.41 23.19 23.19 2,875 -0.15(-0.66%)
Apr 13, 2021 23.25 23.34 23.15 23.34 1,905 +0.14(+0.62%)
Apr 12, 2021 23.33 23.33 22.96 23.20 3,479 -0.81(-3.39%)
Apr 09, 2021 23.28 24.01 23.08 24.01 3,128 +0.88(+3.79%)
Apr 08, 2021 23.12 23.18 23.12 23.14 2,822 +0.01(+0.04%)
Apr 07, 2021 23.23 23.23 23.07 23.13 5,178 -0.02(-0.08%)
Apr 06, 2021 23.05 23.15 23.01 23.15 4,887 +0.18(+0.79%)
Apr 05, 2021 23.61 23.61 22.97 22.97 4,633 +0.06(+0.27%)
Apr 01, 2021 22.82 22.90 22.82 22.90 2,793 +0.09(+0.40%)
Mar 31, 2021 22.72 22.86 22.71 22.81 3,865 -0.01(-0.06%)
Mar 30, 2021 22.43 22.87 22.43 22.83 3,854 +0.12(+0.54%)
Mar 29, 2021 22.58 22.82 22.54 22.70 6,031 +0.28(+1.24%)
Mar 26, 2021 22.43 22.43 22.43 465 +0.00(+0.00%)
Mar 25, 2021 22.37 22.43 21.97 22.43 3,381 +0.02(+0.11%)
Mar 24, 2021 22.40 22.54 22.39 22.40 2,559 +0.17(+0.77%)
Mar 23, 2021 22.07 22.47 22.07 22.23 5,055 -0.08(-0.36%)
Mar 22, 2021 22.24 22.31 22.22 22.31 2,395 -0.06(-0.28%)
Mar 19, 2021 23.24 23.24 22.37 22.37 6,033 -0.31(-1.38%)
Mar 18, 2021 22.67 22.81 22.60 22.69 14,448 -0.06(-0.28%)
Mar 17, 2021 22.82 22.84 22.56 22.75 3,614 -0.09(-0.40%)
Mar 16, 2021 23.08 23.08 22.72 22.84 4,749 -0.06(-0.25%)
Mar 15, 2021 23.16 23.16 22.51 22.90 11,669 +0.30(+1.34%)
Mar 12, 2021 22.31 22.60 22.28 22.60 2,131 +0.39(+1.77%)
Mar 11, 2021 22.19 22.35 22.16 22.20 3,215 +0.14(+0.63%)
Mar 10, 2021 22.35 22.35 21.84 22.06 10,219 +0.23(+1.03%)
Mar 09, 2021 21.94 21.98 21.84 21.84 48,212 -0.02(-0.10%)
Mar 08, 2021 21.57 21.93 21.57 21.86 54,040 +0.47(+2.21%)
Mar 05, 2021 21.35 21.39 20.97 21.39 48,137 +0.18(+0.86%)
Mar 04, 2021 21.51 21.51 21.10 21.21 49,654 -0.27(-1.25%)
Mar 03, 2021 21.47 21.54 21.45 21.47 51,522 -0.11(-0.50%)
Mar 02, 2021 21.63 21.64 21.39 21.58 50,858 -0.14(-0.64%)
Mar 01, 2021 22.06 22.06 21.72 21.72 106,897 -0.12(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.