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
2024-12-31 27.15 27.30 27.07 27.26 0.0M
2024-12-30 27.06 27.08 26.78 27.08 0.0M
2024-12-27 27.50 27.50 27.15 27.15 0.0M
2024-12-26 27.48 27.54 27.21 27.51 0.0M
2024-12-24 27.25 27.44 27.17 27.44 0.0M
2024-12-23 26.98 27.20 26.93 27.20 0.0M
2024-12-20 26.70 27.31 26.70 27.12 0.0M
2024-12-19 27.20 27.20 26.69 26.70 0.0M
2024-12-18 28.33 28.34 27.16 27.16 0.0M
2024-12-17 28.50 28.54 28.31 28.33 0.0M
2024-12-16 28.90 28.90 28.42 28.44 0.0M
2024-12-13 28.44 28.54 28.42 28.43 0.0M
2024-12-12 28.46 28.81 28.46 28.51 0.0M
2024-12-11 28.65 28.68 28.50 28.54 0.0M
2024-12-10 28.92 28.92 28.57 28.63 0.0M
2024-12-09 28.95 29.02 28.90 28.99 0.0M
2024-12-06 28.92 29.00 28.79 28.88 0.0M
2024-12-05 28.88 28.95 28.71 28.93 0.0M
2024-12-04 28.94 28.98 28.80 28.98 0.1M
2024-12-03 29.24 29.24 28.98 29.00 0.0M
2024-12-02 29.64 29.64 29.07 29.21 0.0M
2024-11-29 30.26 30.26 29.64 29.64 0.0M
2024-11-27 29.99 30.00 29.77 29.77 0.0M
2024-11-26 29.52 29.65 29.36 29.61 0.0M
2024-11-25 29.62 29.62 29.32 29.45 0.0M
2024-11-22 29.36 29.36 28.97 29.07 0.0M
2024-11-21 28.89 28.98 28.73 28.90 0.0M
2024-11-20 28.67 28.71 28.44 28.71 0.0M
2024-11-19 28.38 28.82 28.38 28.81 0.0M
2024-11-18 28.48 28.60 28.36 28.60 0.0M
2024-11-15 28.44 28.47 28.30 28.42 0.0M
2024-11-14 28.96 28.96 28.33 28.44 0.0M
2024-11-13 28.87 28.90 28.65 28.75 0.0M
2024-11-12 28.91 28.93 28.58 28.58 0.0M
2024-11-11 29.42 29.42 28.88 28.96 0.0M
2024-11-08 28.76 29.03 28.69 29.00 0.0M
2024-11-07 28.45 28.61 28.33 28.51 0.0M
2024-11-06 29.44 29.44 28.00 28.32 0.0M
2024-11-05 28.37 28.67 28.29 28.67 0.0M
2024-11-04 28.64 28.64 27.99 28.29 0.0M
2024-11-01 28.42 28.46 27.99 27.99 0.0M
2024-10-31 28.78 28.78 28.27 28.27 0.0M
2024-10-30 28.84 29.00 28.79 28.89 0.0M
2024-10-29 28.90 28.90 28.70 28.74 0.0M
2024-10-28 28.88 29.01 28.85 28.89 0.0M
2024-10-25 29.19 29.19 28.72 28.77 0.0M
2024-10-24 29.26 29.26 28.91 28.99 0.0M
2024-10-23 28.85 29.07 28.80 29.07 0.0M
2024-10-22 28.79 28.88 28.66 28.79 0.0M
2024-10-21 29.26 29.26 28.67 28.69 0.0M
2024-10-18 29.14 29.25 29.00 29.25 0.0M
2024-10-17 29.14 29.14 28.87 29.05 0.0M
2024-10-16 28.96 29.18 28.96 29.18 0.0M
2024-10-15 28.79 29.00 28.79 28.83 0.0M
2024-10-14 28.50 28.58 28.26 28.57 0.0M
2024-10-11 28.15 28.41 28.15 28.38 0.0M
2024-10-10 28.35 28.35 28.03 28.17 0.0M
2024-10-09 28.14 28.34 28.14 28.34 0.0M
2024-10-08 28.22 28.28 28.18 28.22 0.0M
2024-10-07 28.39 28.39 28.16 28.33 0.0M
2024-10-04 28.48 28.57 28.40 28.54 0.0M
2024-10-03 28.60 28.71 28.47 28.61 0.0M
2024-10-02 28.92 28.92 28.63 28.78 0.0M
2024-10-01 29.32 29.32 28.79 28.93 0.0M
2024-09-30 28.81 29.18 28.74 29.18 0.0M
2024-09-27 28.95 29.07 28.88 28.95 0.0M
2024-09-26 29.17 29.17 28.81 28.88 0.0M
2024-09-25 29.74 29.74 29.10 29.17 0.0M
2024-09-24 29.52 29.52 29.19 29.31 0.0M
2024-09-23 29.18 29.34 29.18 29.34 0.0M
2024-09-20 29.16 29.16 28.81 29.03 0.0M
2024-09-19 29.73 29.73 28.86 29.17 0.0M
2024-09-18 29.41 29.46 29.20 29.24 0.0M
2024-09-17 29.71 29.71 29.19 29.23 0.0M
2024-09-16 29.56 29.56 29.29 29.42 0.0M
2024-09-13 29.60 29.60 29.18 29.33 0.0M
2024-09-12 29.03 29.06 28.80 29.03 0.0M
2024-09-11 28.77 28.93 28.50 28.93 0.0M
2024-09-10 28.76 28.97 28.62 28.97 0.0M
2024-09-09 28.62 28.66 28.32 28.62 0.0M
2024-09-06 28.50 28.50 28.14 28.39 0.0M
2024-09-05 28.88 28.88 28.49 28.52 0.0M
2024-09-04 28.54 28.77 28.47 28.63 0.0M
2024-09-03 28.56 28.64 28.31 28.31 0.0M
2024-08-30 28.40 28.68 28.38 28.68 0.0M
2024-08-29 28.49 28.49 28.22 28.34 0.0M
2024-08-28 28.55 28.55 28.25 28.49 0.0M
2024-08-27 28.27 28.51 28.25 28.48 0.0M
2024-08-26 28.76 28.76 28.28 28.37 0.0M
2024-08-23 28.14 28.43 28.14 28.39 0.0M
2024-08-22 28.00 28.00 27.69 27.91 0.0M
2024-08-21 27.75 27.78 27.54 27.78 0.0M
2024-08-20 27.60 27.60 27.54 27.57 0.0M
2024-08-19 27.51 27.67 27.46 27.67 0.0M
2024-08-16 27.40 27.48 27.29 27.43 0.0M
2024-08-15 27.86 27.86 27.34 27.53 0.0M
2024-08-14 27.33 27.55 27.33 27.41 0.0M
2024-08-13 27.18 27.35 27.18 27.35 0.0M
2024-08-12 27.49 27.49 26.95 27.12 0.0M
2024-08-09 27.12 27.41 27.12 27.39 0.0M
2024-08-08 26.94 27.20 26.90 27.10 0.0M
2024-08-07 27.36 27.36 26.90 26.92 0.0M
2024-08-06 26.92 27.25 26.92 27.10 0.0M
2024-08-05 26.32 27.10 25.98 26.41 0.0M
2024-08-02 27.33 27.33 27.02 27.26 0.0M
2024-08-01 27.23 27.43 27.12 27.27 0.0M
2024-07-31 27.39 27.47 27.12 27.12 0.0M
2024-07-30 27.15 27.33 27.05 27.33 0.0M
2024-07-29 27.12 27.12 26.91 27.12 0.0M
2024-07-26 26.61 26.98 26.61 26.85 0.1M
2024-07-25 26.70 26.92 26.45 26.47 0.0M
2024-07-24 27.22 27.25 26.77 26.77 0.0M
2024-07-23 27.22 27.27 27.03 27.23 0.0M
2024-07-22 26.92 27.17 26.72 27.17 0.0M
2024-07-19 27.16 27.16 26.69 26.83 0.0M
2024-07-18 26.92 27.34 26.87 27.00 0.0M
2024-07-17 26.85 27.16 26.79 27.03 0.0M
2024-07-16 26.86 26.87 26.60 26.86 0.0M
2024-07-15 26.61 26.61 26.35 26.54 0.0M
2024-07-12 26.21 26.47 26.21 26.33 0.0M
2024-07-11 25.99 26.21 25.99 26.17 0.0M
2024-07-10 25.66 25.66 25.35 25.57 0.0M
2024-07-09 25.31 25.46 25.31 25.38 0.0M
2024-07-08 25.39 25.46 25.27 25.31 0.0M
2024-07-05 25.38 25.38 25.25 25.33 0.0M
2024-07-03 25.39 25.43 25.24 25.30 0.0M
2024-07-02 25.06 25.41 25.06 25.29 0.0M
2024-07-01 25.60 25.60 25.05 25.21 0.0M
2024-06-28 25.34 25.43 25.20 25.43 0.0M
2024-06-27 24.92 25.08 24.87 25.08 0.0M
2024-06-26 24.81 24.96 24.81 24.93 0.0M
2024-06-25 25.41 25.41 24.88 25.00 0.0M
2024-06-24 25.17 25.45 25.09 25.29 0.0M
2024-06-21 25.01 25.02 25.01 25.01 0.0M
2024-06-20 25.26 25.26 24.96 25.05 0.0M
2024-06-18 25.31 25.43 25.25 25.43 0.0M
2024-06-17 25.26 25.27 25.04 25.21 0.0M
2024-06-14 25.22 25.24 25.05 25.24 0.0M
2024-06-13 25.08 25.25 25.08 25.21 0.0M
2024-06-12 25.55 25.57 25.20 25.20 0.0M
2024-06-11 25.06 25.06 24.80 24.93 0.0M
2024-06-10 24.80 25.06 24.80 24.94 0.0M
2024-06-07 25.27 25.27 24.77 24.94 0.0M
2024-06-06 25.09 25.10 25.03 25.10 0.0M
2024-06-05 25.21 25.21 25.06 25.09 0.0M
2024-06-04 24.97 25.27 24.95 25.14 0.0M
2024-06-03 25.05 25.06 24.95 24.98 0.0M
2024-05-31 24.63 24.95 24.63 24.95 0.0M
2024-05-30 24.30 24.55 24.30 24.53 0.0M
2024-05-29 24.26 24.26 24.14 24.24 0.0M
2024-05-28 24.68 24.80 24.52 24.52 0.0M
2024-05-24 24.77 24.77 24.63 24.65 0.0M
2024-05-23 25.26 25.26 24.61 24.65 0.0M
2024-05-22 25.37 25.37 25.12 25.17 0.0M
2024-05-21 25.42 25.42 25.27 25.39 0.0M
2024-05-20 25.57 25.57 25.32 25.36 0.0M
2024-05-17 25.55 25.59 25.47 25.52 0.0M
2024-05-16 25.54 25.58 25.48 25.48 0.0M
2024-05-15 25.50 25.59 25.49 25.49 0.0M
2024-05-14 25.29 25.29 25.11 25.26 0.0M
2024-05-13 24.99 25.10 24.96 25.05 0.0M
2024-05-10 25.13 25.13 24.86 24.91 0.0M
2024-05-09 24.78 24.98 24.78 24.98 0.0M
2024-05-08 24.56 24.57 24.46 24.52 0.0M
2024-05-07 24.55 24.80 24.55 24.73 0.0M
2024-05-06 24.80 24.80 24.38 24.51 0.0M
2024-05-03 24.38 24.46 24.34 24.46 0.0M
2024-05-02 24.00 24.26 24.00 24.26 0.0M
2024-05-01 23.91 24.26 23.86 23.86 0.0M
2024-04-30 24.39 24.39 23.86 23.86 0.0M
2024-04-29 24.32 24.43 24.27 24.34 0.0M
2024-04-26 24.25 24.25 24.10 24.10 0.0M
2024-04-25 24.29 24.29 23.96 24.08 0.0M
2024-04-24 24.29 24.29 24.17 24.24 0.0M
2024-04-23 24.06 24.26 24.06 24.26 0.0M
2024-04-22 24.13 24.13 23.79 24.04 0.0M
2024-04-19 24.07 24.07 23.78 23.84 0.0M
2024-04-18 23.92 23.92 23.61 23.65 0.0M
2024-04-17 23.76 23.81 23.70 23.76 0.0M
2024-04-16 23.94 24.00 23.75 23.86 0.0M
2024-04-15 24.85 24.85 24.04 24.14 0.0M
2024-04-12 24.86 24.86 24.42 24.52 0.0M
2024-04-11 25.04 25.04 24.60 24.81 0.0M
2024-04-10 25.35 25.35 24.63 24.75 0.0M
2024-04-09 25.64 25.67 25.47 25.67 0.0M
2024-04-08 25.15 25.37 25.14 25.37 0.0M
2024-04-05 24.79 25.02 24.77 25.02 0.0M
2024-04-04 25.11 25.27 24.80 24.86 0.0M
2024-04-03 25.00 25.00 24.94 24.98 0.0M
2024-04-02 25.30 25.30 24.91 25.02 0.0M
2024-04-01 25.81 25.81 25.32 25.34 0.0M
2024-03-28 25.59 25.81 25.59 25.81 0.0M
2024-03-27 25.11 25.58 25.11 25.58 0.0M
2024-03-26 25.09 25.09 24.89 24.93 0.0M
2024-03-25 25.34 25.34 24.98 24.98 0.0M
2024-03-22 25.74 25.74 25.14 25.20 0.0M
2024-03-21 25.58 25.58 25.34 25.50 0.0M
2024-03-20 25.53 25.57 25.28 25.55 0.0M
2024-03-19 25.43 25.48 25.31 25.48 0.0M
2024-03-18 25.63 25.63 25.38 25.43 0.0M
2024-03-15 25.37 25.43 25.28 25.38 0.0M
2024-03-14 25.88 25.88 25.25 25.41 0.0M
2024-03-13 25.97 26.03 25.82 25.83 0.0M
2024-03-12 26.04 26.04 25.77 25.92 0.0M
2024-03-11 26.11 26.11 25.85 25.92 0.0M
2024-03-08 25.90 26.12 25.90 26.06 0.0M
2024-03-07 25.91 25.91 25.69 25.77 0.0M
2024-03-06 25.99 25.99 25.68 25.86 0.0M
2024-03-05 26.05 26.05 25.62 25.71 0.0M
2024-03-04 25.84 26.00 25.71 25.97 0.0M
2024-03-01 25.27 25.76 25.27 25.76 0.0M
2024-02-29 25.52 25.58 25.48 25.54 0.0M
2024-02-28 25.10 25.56 25.10 25.36 0.0M
2024-02-27 25.22 25.29 25.20 25.22 0.0M
2024-02-26 25.49 25.49 25.12 25.22 0.0M
2024-02-23 25.55 25.60 25.50 25.50 0.0M
2024-02-22 25.58 25.60 25.46 25.58 0.0M
2024-02-21 25.34 25.57 25.34 25.57 0.0M
2024-02-20 25.21 25.43 25.21 25.35 0.0M
2024-02-16 25.51 25.51 25.37 25.37 0.0M
2024-02-15 25.43 25.60 25.39 25.58 0.0M
2024-02-14 25.15 25.17 24.88 25.12 0.0M
2024-02-13 25.20 25.20 24.65 25.00 0.0M
2024-02-12 25.52 25.52 25.41 25.47 0.0M
2024-02-09 25.40 25.51 25.30 25.45 0.0M
2024-02-08 25.05 25.54 25.05 25.52 0.0M
2024-02-07 25.16 25.24 24.95 25.10 0.0M
2024-02-06 24.87 25.20 24.87 25.20 0.0M
2024-02-05 25.13 25.13 24.78 24.88 0.0M
2024-02-02 25.87 25.87 25.03 25.38 0.0M
2024-02-01 25.14 25.59 25.11 25.59 0.0M
2024-01-31 25.45 25.73 25.14 25.30 0.0M
2024-01-30 25.75 25.75 25.49 25.51 0.0M
2024-01-29 25.70 25.76 25.51 25.75 0.0M
2024-01-26 25.70 25.70 25.50 25.60 0.1M
2024-01-25 25.86 25.86 25.45 25.61 0.0M
2024-01-24 25.85 25.85 25.30 25.39 0.0M
2024-01-23 25.92 25.92 25.53 25.67 0.0M
2024-01-22 25.83 25.93 25.80 25.85 0.0M
2024-01-19 25.55 25.79 25.40 25.72 0.0M
2024-01-18 25.59 25.59 25.22 25.40 0.0M
2024-01-17 25.90 25.92 25.37 25.57 0.0M
2024-01-16 26.12 26.18 26.02 26.12 0.0M
2024-01-12 26.17 26.17 26.10 26.13 0.0M
2024-01-11 26.29 26.29 25.88 26.00 0.0M
2024-01-10 26.27 26.38 26.22 26.22 0.0M
2024-01-09 26.14 26.25 26.09 26.12 0.0M
2024-01-08 25.91 26.30 25.91 26.28 0.0M
2024-01-05 25.82 25.93 25.71 25.93 0.0M
2024-01-04 26.00 26.09 25.89 25.97 0.0M
2024-01-03 26.54 26.54 25.95 26.01 0.0M
2024-01-02 26.21 26.58 26.21 26.57 0.0M