Skip to main content

Alps Active REIT ETF (NQ: REIT )

23.90 +0.09 (+0.38%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 23.82 24.00 23.75 23.81 9,696 +0.11(+0.48%)
Nov 28, 2023 23.65 23.70 23.46 23.70 2,764 +0.13(+0.55%)
Nov 27, 2023 23.55 23.66 23.55 23.57 2,272 +0.03(+0.13%)
Nov 24, 2023 23.38 23.54 23.30 23.54 1,830 +0.06(+0.25%)
Nov 22, 2023 23.58 23.58 23.43 23.48 1,330 +0.06(+0.27%)
Nov 21, 2023 23.43 23.43 23.37 23.42 2,454 -0.08(-0.34%)
Nov 20, 2023 23.31 23.54 23.31 23.50 1,925 +0.16(+0.67%)
Nov 17, 2023 23.66 23.66 23.34 23.34 1,028 -0.02(-0.09%)
Nov 16, 2023 23.40 23.49 23.36 23.36 1,611 -0.09(-0.36%)
Nov 15, 2023 23.57 23.57 23.45 23.45 2,422 +0.08(+0.34%)
Nov 14, 2023 22.70 23.50 22.70 23.37 1,035 +1.22(+5.51%)
Nov 13, 2023 22.20 22.20 22.10 22.15 2,615 -0.25(-1.10%)
Nov 10, 2023 22.30 22.40 22.24 22.40 1,938 +0.20(+0.91%)
Nov 09, 2023 22.27 22.27 22.20 22.20 569 -0.40(-1.77%)
Nov 08, 2023 22.56 22.60 22.46 22.60 857 +0.11(+0.48%)
Nov 07, 2023 22.68 22.68 22.41 22.49 755 -0.15(-0.64%)
Nov 06, 2023 23.09 23.09 22.58 22.64 1,767 -0.35(-1.54%)
Nov 03, 2023 23.15 23.15 22.99 22.99 6,430 +0.54(+2.41%)
Nov 02, 2023 22.29 22.50 22.29 22.45 1,486 +0.62(+2.84%)
Nov 01, 2023 21.78 21.83 21.66 21.83 6,005 +0.22(+1.02%)
Oct 31, 2023 21.29 21.61 21.29 21.61 2,523 +0.25(+1.17%)
Oct 30, 2023 21.41 21.41 21.10 21.36 1,395 +0.15(+0.73%)
Oct 27, 2023 21.28 21.28 21.20 21.21 570 -0.34(-1.57%)
Oct 26, 2023 21.56 21.56 21.54 21.54 741 +0.26(+1.24%)
Oct 25, 2023 21.24 21.28 21.23 21.28 1,432 -0.46(-2.14%)
Oct 24, 2023 21.69 21.75 21.68 21.75 1,266 +0.25(+1.18%)
Oct 23, 2023 21.65 21.70 21.41 21.49 2,935 -0.24(-1.09%)
Oct 20, 2023 21.97 21.97 21.73 21.73 1,932 -0.15(-0.69%)
Oct 19, 2023 22.34 22.34 21.88 21.88 1,199 -0.60(-2.67%)
Oct 18, 2023 22.61 22.61 22.48 22.48 1,239 -0.41(-1.81%)
Oct 17, 2023 23.11 23.11 22.79 22.89 875 -0.07(-0.29%)
Oct 16, 2023 22.87 22.97 22.85 22.96 1,417 +0.28(+1.25%)
Oct 13, 2023 22.68 22.68 22.68 22.68 838 -0.11(-0.46%)
Oct 12, 2023 22.78 22.78 22.78 22.78 184 -0.32(-1.38%)
Oct 11, 2023 22.93 23.12 22.91 23.10 1,742 +0.36(+1.59%)
Oct 10, 2023 22.74 22.74 22.73 22.74 906 +0.11(+0.49%)
Oct 09, 2023 22.38 22.63 22.37 22.63 5,399 +0.20(+0.88%)
Oct 06, 2023 22.34 22.43 22.17 22.43 1,525 +0.09(+0.40%)
Oct 05, 2023 22.30 22.38 22.10 22.34 2,205 +0.13(+0.59%)
Oct 04, 2023 21.96 22.21 21.88 22.21 2,584 +0.27(+1.23%)
Oct 03, 2023 22.19 22.19 21.90 21.94 1,867 -0.46(-2.05%)
Oct 02, 2023 22.81 22.82 22.40 22.40 1,356 -0.39(-1.71%)
Sep 29, 2023 22.99 23.05 22.79 22.79 3,192 +0.03(+0.13%)
Sep 28, 2023 22.51 22.88 22.51 22.76 2,213 +0.22(+1.00%)
Sep 27, 2023 22.92 22.92 22.54 22.54 3,271 -0.17(-0.77%)
Sep 26, 2023 23.05 23.05 22.65 22.71 2,795 -0.45(-1.94%)
Sep 25, 2023 23.10 23.16 23.12 23.16 1,663 +0.03(+0.13%)
Sep 22, 2023 23.28 23.36 23.13 23.13 2,155 -0.21(-0.90%)
Sep 21, 2023 23.94 23.94 23.34 23.34 2,263 -0.70(-2.89%)
Sep 20, 2023 24.19 24.19 24.04 24.04 749 +0.07(+0.31%)
Sep 19, 2023 23.95 24.05 23.95 23.96 1,700 -0.10(-0.42%)
Sep 18, 2023 24.36 24.36 24.02 24.06 1,028 -0.21(-0.88%)
Sep 15, 2023 24.22 24.36 24.22 24.28 1,132 -0.07(-0.30%)
Sep 14, 2023 24.27 24.42 24.26 24.35 4,014 +0.47(+1.95%)
Sep 13, 2023 23.90 23.90 23.88 23.88 445 -0.26(-1.09%)
Sep 12, 2023 23.96 24.18 23.95 24.15 2,449 +0.08(+0.31%)
Sep 11, 2023 24.06 24.12 24.05 24.07 1,726 -0.02(-0.07%)
Sep 08, 2023 24.27 24.27 24.09 24.09 649 -0.09(-0.36%)
Sep 07, 2023 24.39 24.40 24.11 24.18 2,240 +0.17(+0.72%)
Sep 06, 2023 24.02 24.05 23.83 24.00 2,187 -0.08(-0.33%)
Sep 05, 2023 24.40 24.40 24.08 24.08 1,327 -0.24(-0.99%)
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.