ALPS Active REIT ETF

REIT
🏛️ usa →
26.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.46 26.65 26.46 26.62 0.0M
2025-09-25 26.33 26.54 26.31 26.34 0.0M
2025-09-24 26.92 26.92 26.41 26.41 0.0M
2025-09-23 26.91 26.92 26.50 26.66 0.0M
2025-09-22 26.44 26.51 26.25 26.49 0.0M
2025-09-19 26.88 26.88 26.47 26.49 0.0M
2025-09-18 26.59 26.74 26.55 26.64 0.0M
2025-09-17 27.41 27.41 26.76 26.76 0.0M
2025-09-16 27.12 27.12 26.82 26.85 0.0M
2025-09-15 27.23 27.23 27.05 27.05 0.0M
2025-09-12 27.20 27.21 27.10 27.13 0.0M
2025-09-11 26.86 27.23 26.86 27.19 0.0M
2025-09-10 26.84 26.95 26.78 26.79 0.0M
2025-09-09 26.78 26.79 26.68 26.77 0.0M
2025-09-08 26.91 26.91 26.67 26.83 0.0M
2025-09-05 26.83 27.01 26.83 26.94 0.0M
2025-09-04 26.59 26.74 26.49 26.74 0.0M
2025-09-03 26.51 26.56 26.48 26.54 0.0M
2025-09-02 26.76 26.76 26.45 26.51 0.0M
2025-08-29 26.84 26.94 26.82 26.94 0.0M
2025-08-28 26.93 26.93 26.66 26.81 0.0M
2025-08-27 26.54 26.90 26.54 26.89 0.0M
2025-08-26 26.65 26.66 26.54 26.61 0.0M
2025-08-25 26.74 26.76 26.55 26.62 0.0M
2025-08-22 26.41 26.87 26.41 26.70 0.0M
2025-08-21 26.37 26.37 26.24 26.29 0.0M
2025-08-20 26.33 26.50 26.27 26.36 0.0M
2025-08-19 25.77 26.27 25.77 26.27 0.0M
2025-08-18 26.00 26.09 25.84 25.84 0.0M
2025-08-15 25.91 26.10 25.91 26.01 0.0M
2025-08-14 26.15 26.15 25.77 25.91 0.0M
2025-08-13 26.05 26.12 25.87 26.12 0.0M
2025-08-12 25.82 25.90 25.63 25.89 0.0M
2025-08-11 25.80 25.85 25.66 25.69 0.0M
2025-08-08 26.12 26.12 25.82 25.82 0.0M
2025-08-07 26.02 26.02 25.85 26.02 0.0M
2025-08-06 26.24 26.25 26.00 26.00 0.0M
2025-08-05 26.13 26.27 26.04 26.25 0.0M
2025-08-04 25.90 26.34 25.90 26.06 0.0M
2025-08-01 25.91 25.95 25.65 25.88 0.0M
2025-07-31 26.28 26.30 25.97 25.97 0.0M
2025-07-30 26.79 26.79 26.35 26.35 0.0M
2025-07-29 26.39 26.81 26.39 26.81 0.0M
2025-07-28 26.77 26.77 26.33 26.34 0.0M
2025-07-25 26.78 26.78 26.54 26.78 0.0M
2025-07-24 26.83 26.90 26.78 26.78 0.0M
2025-07-23 26.99 27.09 26.84 26.93 0.0M
2025-07-22 26.58 26.88 26.58 26.87 0.0M
2025-07-21 26.46 26.63 26.42 26.47 0.0M
2025-07-18 26.45 26.45 26.34 26.41 0.0M
2025-07-17 26.43 26.43 26.28 26.38 0.0M
2025-07-16 26.40 26.46 26.25 26.38 0.0M
2025-07-15 26.54 26.54 26.17 26.22 0.0M
2025-07-14 26.33 26.54 26.33 26.54 0.0M
2025-07-11 26.09 26.38 26.07 26.38 0.0M
2025-07-10 26.15 26.43 26.15 26.32 0.0M
2025-07-09 26.17 26.22 26.11 26.18 0.0M
2025-07-08 26.24 26.28 26.15 26.22 0.0M
2025-07-07 26.42 26.54 26.23 26.30 0.0M
2025-07-03 26.65 26.65 26.44 26.55 0.0M
2025-07-02 26.44 26.52 26.25 26.51 0.0M
2025-07-01 26.18 26.65 26.18 26.44 0.0M
2025-06-30 26.25 26.33 25.98 26.31 0.0M
2025-06-27 26.11 26.32 26.08 26.16 0.0M
2025-06-26 26.20 26.20 25.79 26.09 0.0M
2025-06-25 26.94 26.94 26.19 26.21 0.0M
2025-06-24 26.95 27.01 26.87 26.93 0.0M
2025-06-23 26.45 26.80 26.45 26.80 0.0M
2025-06-20 26.66 26.79 26.49 26.55 0.0M
2025-06-18 26.74 26.84 26.74 26.81 0.0M
2025-06-17 26.62 26.89 26.56 26.71 0.0M
2025-06-16 26.89 27.03 26.59 26.65 0.0M
2025-06-13 26.78 26.78 26.60 26.75 0.0M
2025-06-12 26.84 26.97 26.83 26.97 0.0M
2025-06-11 27.10 27.19 26.92 26.93 0.0M
2025-06-10 27.05 27.10 27.01 27.10 0.0M
2025-06-09 26.88 27.05 26.78 26.93 0.0M
2025-06-06 26.80 26.88 26.68 26.88 0.0M
2025-06-05 26.72 26.79 26.63 26.63 0.0M
2025-06-04 26.68 26.82 26.55 26.75 0.0M
2025-06-03 26.84 26.84 26.62 26.75 0.0M
2025-06-02 26.74 26.85 26.51 26.85 0.0M
2025-05-30 26.63 26.78 26.59 26.78 0.0M
2025-05-29 26.47 26.76 26.47 26.75 0.0M
2025-05-28 26.45 26.46 26.36 26.46 0.0M
2025-05-27 26.57 26.57 26.25 26.53 0.0M
2025-05-23 26.10 26.12 25.96 26.09 0.0M
2025-05-22 26.17 26.19 25.93 26.11 0.0M
2025-05-21 26.61 26.61 26.13 26.19 0.0M
2025-05-20 26.85 26.85 26.74 26.83 0.0M
2025-05-19 26.96 26.97 26.74 26.97 0.0M
2025-05-16 26.73 26.97 26.73 26.97 0.0M
2025-05-15 26.20 26.64 26.20 26.60 0.0M
2025-05-14 26.47 26.47 26.12 26.24 0.0M
2025-05-13 26.75 26.75 26.37 26.48 0.0M
2025-05-12 26.91 26.91 26.66 26.79 0.0M
2025-05-09 26.38 26.54 26.35 26.52 0.0M
2025-05-08 26.71 26.71 26.33 26.45 0.0M
2025-05-07 26.62 26.72 26.55 26.55 0.0M
2025-05-06 26.68 26.68 26.48 26.51 0.0M
2025-05-05 26.78 26.83 26.58 26.70 0.0M
2025-05-02 26.60 26.84 26.60 26.78 0.0M
2025-05-01 26.62 26.62 26.35 26.44 0.0M
2025-04-30 26.26 26.46 25.93 26.46 0.0M
2025-04-29 26.42 26.42 26.21 26.30 0.0M
2025-04-28 26.08 26.34 26.06 26.30 0.0M
2025-04-25 26.23 26.23 25.98 26.13 0.0M
2025-04-24 26.09 26.20 26.03 26.16 0.0M
2025-04-23 26.53 26.81 25.92 26.07 0.0M
2025-04-22 25.83 26.03 25.75 25.99 0.0M
2025-04-21 26.03 26.09 25.21 25.55 0.0M
2025-04-17 26.00 26.18 25.79 26.05 0.0M
2025-04-16 25.69 25.90 25.56 25.69 0.0M
2025-04-15 25.65 25.78 25.64 25.69 0.0M
2025-04-14 25.57 25.66 25.39 25.66 0.0M
2025-04-11 24.87 25.19 24.49 25.19 0.0M
2025-04-10 25.42 25.42 24.43 24.88 0.0M
2025-04-09 23.85 25.42 23.40 25.42 0.0M
2025-04-08 25.23 25.64 23.80 24.01 0.0M
2025-04-07 24.85 25.07 24.08 24.61 0.0M
2025-04-04 26.32 26.32 25.29 25.37 0.0M
2025-04-03 27.44 27.44 26.35 26.43 0.0M
2025-04-02 27.22 27.44 27.21 27.44 0.0M
2025-04-01 27.30 27.30 26.99 27.28 0.0M
2025-03-31 26.89 27.32 26.89 27.30 0.0M
2025-03-28 27.04 27.04 26.93 27.03 0.0M
2025-03-27 27.07 27.35 26.99 27.05 0.0M
2025-03-26 27.00 27.16 27.00 27.16 0.0M
2025-03-25 27.34 27.34 26.83 27.01 0.0M
2025-03-24 27.06 27.29 27.04 27.29 0.0M
2025-03-21 27.54 27.54 26.76 26.84 0.0M
2025-03-20 27.19 27.33 27.15 27.22 0.0M
2025-03-19 27.70 27.70 27.29 27.46 0.0M
2025-03-18 27.83 27.89 27.34 27.48 0.0M
2025-03-17 27.14 27.61 27.14 27.54 0.0M
2025-03-14 26.78 27.11 26.75 27.11 0.0M
2025-03-13 27.17 27.22 26.63 26.67 0.0M
2025-03-12 27.27 27.80 27.11 27.23 0.1M
2025-03-11 27.50 27.50 27.04 27.26 0.0M
2025-03-10 27.68 28.04 27.42 27.50 0.1M
2025-03-07 27.77 27.92 27.54 27.87 0.0M
2025-03-06 28.48 28.48 27.69 27.77 0.0M
2025-03-05 28.14 28.45 27.84 28.42 0.0M
2025-03-04 28.32 28.54 28.12 28.12 0.0M
2025-03-03 28.39 28.60 28.27 28.44 0.0M
2025-02-28 28.36 28.36 28.02 28.30 0.0M
2025-02-27 28.20 28.34 28.08 28.22 0.0M
2025-02-26 28.26 28.26 28.04 28.08 0.0M
2025-02-25 27.93 28.26 27.93 28.18 0.0M
2025-02-24 27.76 28.06 27.71 27.93 0.0M
2025-02-21 28.23 28.23 27.75 27.88 0.0M
2025-02-20 27.86 28.10 27.86 28.09 0.0M
2025-02-19 27.72 27.95 27.72 27.92 0.0M
2025-02-18 27.84 27.96 27.73 27.93 0.0M
2025-02-14 28.11 28.11 27.84 27.84 0.0M
2025-02-13 27.79 27.99 27.69 27.98 0.0M
2025-02-12 27.76 27.81 27.55 27.73 0.0M
2025-02-11 27.67 27.97 27.66 27.96 0.0M
2025-02-10 28.13 28.13 27.61 27.83 0.0M
2025-02-07 27.89 27.93 27.71 27.86 0.0M
2025-02-06 27.86 27.89 27.70 27.89 0.0M
2025-02-05 27.54 27.81 27.49 27.74 0.0M
2025-02-04 27.57 27.57 27.25 27.50 0.0M
2025-02-03 27.42 27.60 27.11 27.51 0.0M
2025-01-31 28.06 28.06 27.53 27.64 0.0M
2025-01-30 27.46 27.91 27.46 27.76 0.0M
2025-01-29 28.10 28.10 27.26 27.31 0.0M
2025-01-28 27.99 27.99 27.61 27.69 0.0M
2025-01-27 27.70 27.96 27.58 27.96 0.0M
2025-01-24 27.46 27.79 27.44 27.70 0.0M
2025-01-23 27.33 27.56 27.20 27.56 0.0M
2025-01-22 27.78 27.78 27.36 27.36 0.0M
2025-01-21 27.53 27.85 27.51 27.85 0.0M
2025-01-17 27.89 27.89 27.28 27.31 0.0M
2025-01-16 27.26 27.35 26.88 27.35 0.0M
2025-01-15 27.41 27.41 26.90 26.90 0.0M
2025-01-14 26.88 26.94 26.71 26.76 0.0M
2025-01-13 26.36 26.65 26.29 26.65 0.0M
2025-01-10 26.78 26.78 26.33 26.36 0.0M
2025-01-08 27.00 27.01 26.75 27.01 0.0M
2025-01-07 27.15 27.15 26.88 26.96 0.0M
2025-01-06 27.67 27.67 27.09 27.11 0.0M
2025-01-03 27.15 27.49 27.13 27.49 0.0M
2025-01-02 27.47 27.47 27.03 27.14 0.0M