Skip to main content

Alps Active REIT ETF (NQ: REIT )

25.75 +0.17 (+0.66%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.44 26.44 26.04 26.04 3,131 -0.33(-1.24%)
Dec 28, 2023 26.21 26.37 26.16 26.37 3,027 +0.26(+1.01%)
Dec 27, 2023 26.13 26.19 26.05 26.11 9,071 +0.09(+0.33%)
Dec 26, 2023 25.84 26.02 25.83 26.02 5,723 +0.19(+0.73%)
Dec 22, 2023 25.90 25.90 25.81 25.83 2,933 +0.16(+0.64%)
Dec 21, 2023 25.97 25.97 25.44 25.67 5,311 +0.10(+0.38%)
Dec 20, 2023 25.90 26.09 25.57 25.57 3,928 -0.33(-1.29%)
Dec 19, 2023 25.82 25.93 25.82 25.91 2,005 +0.27(+1.07%)
Dec 18, 2023 25.81 25.81 25.63 25.63 5,243 -0.19(-0.72%)
Dec 15, 2023 25.84 25.95 25.58 25.82 7,742 -0.29(-1.13%)
Dec 14, 2023 25.88 26.29 25.88 26.11 7,040 +0.68(+2.66%)
Dec 13, 2023 24.55 25.43 24.55 25.43 3,360 +0.98(+4.01%)
Dec 12, 2023 24.55 24.55 24.32 24.46 2,931 +0.02(+0.09%)
Dec 11, 2023 24.28 24.43 24.26 24.43 2,677 +0.11(+0.44%)
Dec 08, 2023 24.18 24.33 24.11 24.33 5,156 +0.02(+0.08%)
Dec 07, 2023 24.15 24.31 24.15 24.31 1,222 +0.10(+0.42%)
Dec 06, 2023 24.36 24.48 24.20 24.20 2,611 -0.06(-0.23%)
Dec 05, 2023 24.22 24.26 24.12 24.26 1,038 -0.25(-1.03%)
Dec 04, 2023 24.20 24.51 24.20 24.51 6,010 +0.31(+1.30%)
Dec 01, 2023 23.52 24.20 23.52 24.20 3,384 +0.56(+2.37%)
Nov 30, 2023 23.48 23.64 23.46 23.64 3,782 +0.25(+1.07%)
Nov 29, 2023 23.39 23.57 23.32 23.39 9,873 +0.11(+0.48%)
Nov 28, 2023 23.23 23.27 23.04 23.27 2,814 +0.13(+0.55%)
Nov 27, 2023 23.13 23.23 23.13 23.15 2,313 +0.03(+0.13%)
Nov 24, 2023 22.96 23.12 22.88 23.12 1,863 +0.06(+0.25%)
Nov 22, 2023 23.16 23.16 23.01 23.06 1,354 +0.06(+0.27%)
Nov 21, 2023 23.01 23.01 22.95 23.00 2,498 -0.08(-0.34%)
Nov 20, 2023 22.89 23.12 22.89 23.08 1,960 +0.15(+0.67%)
Nov 17, 2023 23.23 23.23 22.92 22.92 1,046 -0.02(-0.09%)
Nov 16, 2023 22.98 23.07 22.94 22.94 1,640 -0.08(-0.36%)
Nov 15, 2023 23.15 23.15 23.03 23.03 2,466 +0.08(+0.34%)
Nov 14, 2023 22.29 23.08 22.29 22.95 1,053 +1.20(+5.51%)
Nov 13, 2023 21.80 21.80 21.70 21.75 2,662 -0.24(-1.10%)
Nov 10, 2023 21.90 22.00 21.84 22.00 1,973 +0.20(+0.91%)
Nov 09, 2023 21.87 21.87 21.80 21.80 579 -0.39(-1.77%)
Nov 08, 2023 22.15 22.19 22.06 22.19 872 +0.11(+0.48%)
Nov 07, 2023 22.27 22.27 22.01 22.09 768 -0.14(-0.64%)
Nov 06, 2023 22.68 22.68 22.17 22.23 1,799 -0.35(-1.54%)
Nov 03, 2023 22.73 22.73 22.58 22.58 6,547 +0.53(+2.41%)
Nov 02, 2023 21.89 22.10 21.89 22.05 1,513 +0.61(+2.84%)
Nov 01, 2023 21.39 21.44 21.27 21.44 6,114 +0.22(+1.02%)
Oct 31, 2023 20.91 21.22 20.91 21.22 2,569 +0.25(+1.17%)
Oct 30, 2023 21.03 21.03 20.72 20.98 1,420 +0.15(+0.73%)
Oct 27, 2023 20.90 20.90 20.82 20.83 580 -0.33(-1.57%)
Oct 26, 2023 21.17 21.17 21.16 21.16 754 +0.26(+1.24%)
Oct 25, 2023 20.86 20.90 20.85 20.90 1,458 -0.46(-2.14%)
Oct 24, 2023 21.30 21.35 21.29 21.35 1,289 +0.25(+1.18%)
Oct 23, 2023 21.26 21.31 21.03 21.11 2,988 -0.23(-1.09%)
Oct 20, 2023 21.58 21.58 21.34 21.34 1,967 -0.15(-0.69%)
Oct 19, 2023 21.94 21.94 21.49 21.49 1,220 -0.59(-2.67%)
Oct 18, 2023 22.20 22.20 22.08 22.08 1,261 -0.41(-1.80%)
Oct 17, 2023 22.69 22.69 22.38 22.48 891 -0.07(-0.29%)
Oct 16, 2023 22.46 22.56 22.44 22.55 1,442 +0.28(+1.25%)
Oct 13, 2023 22.27 22.27 22.27 22.27 853 -0.10(-0.46%)
Oct 12, 2023 22.37 22.37 22.37 22.37 187 -0.31(-1.38%)
Oct 11, 2023 22.52 22.70 22.50 22.69 1,773 +0.36(+1.59%)
Oct 10, 2023 22.33 22.33 22.32 22.33 922 +0.11(+0.49%)
Oct 09, 2023 21.98 22.22 21.97 22.22 5,497 +0.19(+0.88%)
Oct 06, 2023 21.94 22.03 21.77 22.03 1,552 +0.09(+0.40%)
Oct 05, 2023 21.90 21.98 21.70 21.94 2,245 +0.13(+0.59%)
Oct 04, 2023 21.57 21.81 21.49 21.81 2,631 +0.27(+1.23%)
Oct 03, 2023 21.79 21.79 21.51 21.55 1,901 -0.45(-2.05%)
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.