ETFB Green SRI REITs ETF

RITA
🏛️ usa →
19.54
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
2022-12-30 18.22 18.36 18.22 18.25 0.0M
2022-12-29 18.31 18.43 18.31 18.37 0.0M
2022-12-28 18.24 18.24 17.95 17.95 0.0M
2022-12-27 18.41 18.42 18.36 18.42 0.0M
2022-12-23 18.32 18.42 18.32 18.42 0.0M
2022-12-22 18.13 18.30 18.13 18.30 0.0M
2022-12-21 18.39 18.61 18.30 18.41 0.0M
2022-12-20 18.20 18.27 18.18 18.20 0.0M
2022-12-19 18.41 18.41 18.26 18.32 0.0M
2022-12-16 18.40 18.52 18.33 18.52 0.0M
2022-12-15 18.99 19.00 18.99 18.99 0.0M
2022-12-14 19.63 19.64 19.32 19.32 0.0M
2022-12-13 19.10 19.35 19.10 19.35 0.0M
2022-12-12 18.84 19.00 18.84 19.00 0.0M
2022-12-09 19.14 19.14 18.93 18.93 0.0M
2022-12-08 19.02 19.02 19.02 19.02 0.0M
2022-12-07 18.99 19.00 18.88 18.88 0.0M
2022-12-06 18.72 18.78 18.72 18.78 0.0M
2022-12-05 18.93 18.93 18.93 18.93 0.0M
2022-12-02 19.20 19.27 19.15 19.24 0.0M
2022-12-01 19.28 19.28 19.11 19.26 0.0M
2022-11-30 18.83 19.31 18.75 19.31 0.0M
2022-11-29 18.75 18.86 18.74 18.86 0.0M
2022-11-28 18.93 18.93 18.56 18.56 0.0M
2022-11-25 19.04 19.04 19.04 19.04 0.0M
2022-11-23 18.89 18.98 18.79 18.93 0.0M
2022-11-22 18.73 18.85 18.73 18.85 0.0M
2022-11-21 18.70 18.74 18.65 18.74 0.0M
2022-11-18 18.54 18.66 18.53 18.66 0.0M
2022-11-17 18.35 18.35 18.13 18.24 0.0M
2022-11-16 18.70 18.71 18.58 18.58 0.0M
2022-11-15 18.73 18.73 18.70 18.70 0.0M
2022-11-14 18.79 18.79 18.54 18.54 0.0M
2022-11-11 18.92 18.92 18.92 18.92 0.0M
2022-11-10 17.87 18.94 17.87 18.94 0.0M
2022-11-09 17.76 17.97 17.69 17.69 0.0M
2022-11-08 17.77 17.82 17.77 17.82 0.0M
2022-11-07 17.72 17.74 17.72 17.74 0.0M
2022-11-04 17.67 17.74 17.67 17.74 0.0M
2022-11-03 17.49 17.50 17.48 17.48 0.0M
2022-11-02 17.79 17.81 17.50 17.50 0.0M
2022-11-01 18.12 18.12 17.92 17.92 0.0M
2022-10-31 17.99 17.99 17.95 17.95 0.0M
2022-10-28 18.07 18.07 18.07 18.07 0.0M
2022-10-27 17.69 17.69 17.69 17.69 0.0M
2022-10-26 17.83 17.84 17.70 17.72 0.0M
2022-10-25 17.43 17.63 17.42 17.63 0.0M
2022-10-24 17.12 17.12 17.00 17.00 0.0M
2022-10-21 17.15 17.15 17.02 17.02 0.0M
2022-10-20 17.00 17.00 17.00 17.00 0.0M
2022-10-19 17.11 17.11 16.84 16.84 0.0M
2022-10-18 17.40 17.40 17.25 17.30 0.0M
2022-10-17 16.80 17.25 16.80 17.25 0.0M
2022-10-14 16.67 16.67 16.67 16.67 0.0M
2022-10-13 16.49 17.07 16.49 17.07 0.0M
2022-10-12 17.02 17.03 16.85 16.85 0.0M
2022-10-11 16.68 16.96 16.68 16.96 0.0M
2022-10-10 17.01 17.01 16.85 16.85 0.0M
2022-10-07 17.12 17.13 17.01 17.01 0.0M
2022-10-06 17.26 17.37 17.26 17.37 0.0M
2022-10-05 17.86 17.87 17.74 17.83 0.0M
2022-10-04 18.06 18.24 18.06 18.12 0.0M
2022-10-03 17.77 17.92 17.77 17.92 0.0M
2022-09-30 17.42 17.65 17.42 17.62 0.0M
2022-09-29 17.48 17.70 17.32 17.32 0.0M
2022-09-28 17.40 17.80 17.40 17.70 0.0M
2022-09-27 17.81 17.83 17.47 17.47 0.0M
2022-09-26 17.77 17.77 17.77 17.77 0.0M
2022-09-23 18.26 18.31 18.24 18.31 0.0M
2022-09-22 18.61 18.61 18.54 18.54 0.0M
2022-09-21 19.00 19.10 18.73 18.73 0.0M
2022-09-20 19.13 19.13 18.90 18.90 0.0M
2022-09-19 19.08 19.33 19.08 19.33 0.0M
2022-09-16 19.42 19.42 19.42 19.42 0.0M
2022-09-15 19.58 19.78 19.52 19.52 0.0M
2022-09-14 19.94 19.94 19.88 19.88 0.0M
2022-09-13 20.50 20.50 20.19 20.19 0.0M
2022-09-12 20.97 21.04 20.74 20.90 0.0M
2022-09-09 20.80 20.80 20.52 20.71 0.0M
2022-09-08 20.43 20.50 20.31 20.41 0.0M
2022-09-07 20.28 20.30 20.27 20.28 0.0M
2022-09-06 20.10 20.10 19.90 20.03 0.0M
2022-09-02 20.14 20.17 19.88 19.88 0.0M
2022-09-01 19.84 20.09 19.83 20.09 0.0M
2022-08-31 20.27 20.27 20.10 20.15 0.0M
2022-08-30 20.31 20.31 20.27 20.27 0.0M
2022-08-26 20.92 20.92 20.72 20.72 0.0M
2022-08-25 21.07 21.19 21.07 21.19 0.0M
2022-08-24 20.87 20.90 20.87 20.90 0.0M
2022-08-23 20.88 20.88 20.69 20.73 0.0M
2022-08-22 21.04 21.04 21.01 21.01 0.0M
2022-08-19 21.41 21.61 21.41 21.49 0.0M
2022-08-18 21.94 21.94 21.75 21.75 0.0M
2022-08-17 21.86 21.95 21.86 21.95 0.0M
2022-08-16 21.99 21.99 21.90 21.99 0.0M
2022-08-15 22.06 22.06 22.00 22.00 0.0M
2022-08-12 21.74 21.94 21.72 21.94 0.0M
2022-08-11 21.62 21.62 21.62 21.62 0.0M
2022-08-10 21.58 21.74 21.58 21.74 0.0M
2022-08-09 21.32 21.32 21.32 21.32 0.0M
2022-08-08 21.18 21.20 21.18 21.20 0.0M
2022-08-05 20.95 21.12 20.92 21.12 0.0M
2022-08-04 21.06 21.12 21.04 21.12 0.0M
2022-08-03 21.30 21.30 21.14 21.14 0.0M
2022-08-02 21.34 21.34 21.08 21.08 0.0M
2022-08-01 21.37 21.37 21.36 21.36 0.0M
2022-07-29 21.53 21.53 21.53 21.53 0.0M
2022-07-28 20.79 21.42 20.79 21.42 0.0M
2022-07-27 20.56 20.65 20.56 20.65 0.0M
2022-07-26 20.56 20.56 20.56 20.56 0.0M
2022-07-25 20.62 20.62 20.59 20.59 0.0M
2022-07-22 20.51 20.51 20.49 20.49 0.0M
2022-07-21 20.15 20.35 20.12 20.35 0.0M
2022-07-20 20.14 20.14 20.14 20.14 0.0M
2022-07-19 19.89 20.18 19.89 20.18 0.0M
2022-07-18 19.96 19.96 19.69 19.69 0.0M
2022-07-15 19.72 19.88 19.72 19.81 0.0M
2022-07-14 19.49 19.50 19.40 19.49 0.0M
2022-07-13 19.69 19.77 19.69 19.77 0.0M
2022-07-12 19.93 19.98 19.83 19.83 0.0M
2022-07-11 19.85 19.93 19.81 19.93 0.0M
2022-07-08 20.18 20.18 20.02 20.02 0.0M
2022-07-07 20.25 20.25 20.18 20.18 0.0M
2022-07-06 20.25 20.25 20.14 20.14 0.0M
2022-07-05 19.72 20.10 19.72 20.10 0.0M
2022-07-01 20.18 20.18 20.18 20.18 0.0M
2022-06-30 19.87 19.87 19.84 19.84 0.0M
2022-06-29 20.33 20.33 20.32 20.32 0.0M
2022-06-28 20.17 20.17 20.17 20.17 0.0M
2022-06-27 20.48 20.48 20.31 20.31 0.0M
2022-06-24 20.13 20.34 20.12 20.34 0.0M
2022-06-23 19.93 19.93 19.93 19.93 0.0M
2022-06-22 19.25 19.63 19.25 19.63 0.0M
2022-06-21 19.46 19.50 19.46 19.50 0.0M
2022-06-16 19.12 19.12 19.12 19.12 0.0M
2022-06-15 19.25 19.49 19.25 19.49 0.0M
2022-06-14 19.04 19.06 19.04 19.06 0.0M
2022-06-13 19.61 19.61 19.14 19.14 0.0M
2022-06-10 20.20 20.20 20.10 20.10 0.0M
2022-06-09 20.89 20.89 20.45 20.45 0.0M
2022-06-08 21.46 21.46 20.89 20.89 0.0M
2022-06-07 21.28 21.53 21.28 21.53 0.0M
2022-06-06 21.29 21.29 21.29 21.29 0.0M
2022-06-03 21.53 21.53 21.53 21.53 0.0M
2022-06-02 21.79 21.79 21.79 21.79 0.0M
2022-06-01 21.50 21.50 21.50 21.50 0.0M
2022-05-31 21.62 21.62 21.61 21.61 0.0M
2022-05-27 21.79 21.79 21.79 21.79 0.0M
2022-05-26 21.34 21.34 21.24 21.24 0.0M
2022-05-25 21.22 21.22 21.22 21.22 0.0M
2022-05-24 21.15 21.15 21.15 21.15 0.0M
2022-05-23 20.98 21.05 20.98 21.05 0.0M
2022-05-20 20.87 20.87 20.65 20.80 0.0M
2022-05-19 20.69 20.69 20.69 20.69 0.0M
2022-05-18 20.71 20.71 20.71 20.71 0.0M
2022-05-17 21.41 21.41 21.34 21.34 0.0M
2022-05-16 21.17 21.17 21.17 21.17 0.0M
2022-05-13 21.01 21.34 21.01 21.34 0.0M
2022-05-12 20.77 20.77 20.77 20.77 0.0M
2022-05-11 20.75 20.75 20.75 20.75 0.0M
2022-05-10 21.36 21.36 20.70 20.70 0.0M
2022-05-09 21.02 21.02 21.02 21.02 0.0M
2022-05-06 21.99 21.99 21.99 21.99 0.0M
2022-05-05 22.53 22.53 22.53 22.53 0.0M
2022-05-03 23.08 23.08 23.08 23.08 0.0M
2022-05-02 23.12 23.12 23.10 23.10 0.0M
2022-04-29 23.63 23.63 23.63 23.63 0.0M
2022-04-28 24.70 24.70 24.70 24.70 0.0M
2022-04-27 24.51 24.51 24.38 24.38 0.0M
2022-04-26 24.58 24.58 24.58 24.58 0.0M
2022-04-25 24.77 24.79 24.77 24.77 0.0M
2022-04-22 25.05 25.05 25.00 25.00 0.0M
2022-04-21 25.22 25.22 25.22 25.22 0.0M
2022-04-20 25.41 25.41 25.41 25.41 0.0M
2022-04-19 25.01 25.01 25.01 25.01 0.0M
2022-04-18 24.57 24.57 24.57 24.57 0.0M
2022-04-14 24.86 24.86 24.71 24.71 0.0M
2022-04-13 24.82 24.82 24.82 24.82 0.0M
2022-04-12 24.86 24.86 24.65 24.73 0.0M
2022-04-11 24.71 24.71 24.71 24.71 0.0M
2022-04-08 25.08 25.08 25.02 25.02 0.0M
2022-04-07 25.11 25.11 25.11 25.11 0.0M
2022-04-06 25.31 25.31 25.31 25.31 0.0M
2022-04-05 25.13 25.13 24.90 24.90 0.0M
2022-04-04 24.92 24.92 24.92 24.92 0.0M
2022-04-01 25.26 25.29 25.21 25.21 0.0M
2022-03-31 24.77 24.77 24.77 24.77 0.0M
2022-03-30 25.01 25.01 25.01 25.01 0.0M
2022-03-29 24.87 25.31 24.87 25.31 0.0M
2022-03-28 24.66 24.66 24.66 24.66 0.0M
2022-03-25 24.36 24.36 24.36 24.36 0.0M
2022-03-24 24.17 24.17 24.17 24.17 0.0M
2022-03-23 24.19 24.23 24.05 24.05 0.0M
2022-03-22 24.53 24.53 24.32 24.32 0.0M
2022-03-21 24.26 24.26 24.26 24.26 0.0M
2022-03-18 24.39 24.39 24.39 24.39 0.0M
2022-03-17 24.18 24.18 24.18 24.18 0.0M
2022-03-16 23.80 23.88 23.80 23.88 0.0M
2022-03-15 23.60 23.60 23.60 23.60 0.0M
2022-03-14 23.44 23.44 23.44 23.44 0.0M
2022-03-11 23.65 23.65 23.65 23.65 0.0M
2022-03-10 23.78 23.78 23.78 23.78 0.0M
2022-03-09 23.72 23.72 23.67 23.67 0.0M
2022-03-08 23.38 23.41 23.38 23.41 0.0M
2022-03-07 23.85 23.85 23.57 23.57 0.0M
2022-03-04 23.91 23.91 23.91 23.91 0.0M
2022-03-03 23.70 23.70 23.70 23.70 0.0M
2022-03-02 23.40 23.56 23.40 23.56 0.0M
2022-03-01 23.24 23.24 23.24 23.24 0.0M
2022-02-28 23.33 23.38 23.33 23.38 0.0M
2022-02-25 23.66 23.66 23.66 23.66 0.0M
2022-02-24 22.54 23.16 22.54 23.16 0.0M
2022-02-23 22.93 22.93 22.93 22.93 0.0M
2022-02-22 23.04 23.04 23.02 23.04 0.0M
2022-02-18 23.15 23.15 23.15 23.15 0.0M
2022-02-17 23.21 23.21 23.20 23.20 0.0M
2022-02-16 23.27 23.37 23.27 23.37 0.0M
2022-02-15 23.45 23.45 23.31 23.31 0.0M
2022-02-14 23.38 23.38 23.28 23.30 0.0M
2022-02-11 23.71 23.71 23.50 23.50 0.0M
2022-02-10 23.71 23.71 23.71 23.71 0.0M
2022-02-09 23.97 24.28 23.97 24.28 0.0M
2022-02-08 23.78 23.78 23.78 23.78 0.0M
2022-02-07 24.00 24.00 23.85 23.85 0.0M
2022-02-04 24.08 24.08 24.08 24.08 0.0M
2022-02-03 24.37 24.37 24.37 24.37 0.0M
2022-02-02 24.53 24.53 24.53 24.53 0.0M
2022-02-01 24.19 24.19 24.19 24.19 0.0M
2022-01-31 24.32 24.38 24.28 24.37 0.0M
2022-01-28 23.91 23.99 23.91 23.99 0.0M
2022-01-27 23.90 23.90 23.46 23.49 0.0M
2022-01-26 24.19 24.19 23.76 23.76 0.0M
2022-01-25 24.03 24.03 24.03 24.03 0.0M
2022-01-24 23.92 24.06 23.77 24.06 0.0M
2022-01-21 24.15 24.15 24.15 24.15 0.0M
2022-01-20 24.20 24.20 24.20 24.20 0.0M
2022-01-19 24.82 24.82 24.52 24.52 0.0M
2022-01-18 24.75 24.75 24.66 24.66 0.0M
2022-01-14 24.95 24.95 24.76 24.81 0.0M
2022-01-13 25.13 25.13 25.00 25.00 0.0M
2022-01-12 25.12 25.12 25.08 25.08 0.0M
2022-01-11 24.91 25.07 24.90 25.01 0.0M
2022-01-10 24.95 24.95 24.94 24.94 0.0M
2022-01-07 25.08 25.08 25.08 25.08 0.0M
2022-01-06 25.34 25.34 25.34 25.34 0.0M
2022-01-05 25.80 25.80 25.45 25.45 0.0M
2022-01-04 26.19 26.19 26.05 26.05 0.0M
2022-01-03 26.40 26.40 26.08 26.08 0.0M