Dark

REIT
ALPS Active REIT ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 1:48:57 PM EDT

30.59USD-0.746%(-0.23)6,193

30.63Bid 30.66Ask 0.03Spread

Pre-market

Aug 6, 2026 8:10:30 AM EDT

31.50USD+2.206%(+0.68)200

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	30.8300	30.83000	30.5600	30.5900	-1.366%	6,193	0.000%
2026-08-05	31.0300	31.03000	30.7000	31.0137	+0.288%	13,736	-1.366%
2026-08-04	31.1200	31.12000	30.6000	30.9245	-0.661%	18,995	-1.082%
2026-08-03	31.2400	31.33000	30.9600	31.1304	-0.091%	44,858	-1.736%
2026-07-31	31.2300	31.23000	31.0000	31.1586	-0.311%	9,456	-1.825%
2026-07-30	31.8500	31.92000	31.0900	31.2558	-1.275%	10,690	-2.130%
2026-07-29	31.9100	31.91000	31.6300	31.6596	-0.618%	28,779	-3.378%
2026-07-28	31.9800	32.04000	31.8450	31.8564	+0.352%	8,770	-3.975%
2026-07-27	32.0000	32.00000	31.7100	31.7447	-0.476%	16,835	-3.637%
2026-07-24	31.5750	31.93000	31.5750	31.8965	+2.021%	6,954	-4.096%
2026-07-23	31.2700	32.16000	31.2401	31.2645	+0.049%	7,684	-2.157%
2026-07-22	31.4800	31.50000	31.2491	31.2491	-0.772%	10,492	-2.109%
2026-07-21	31.3500	31.71000	31.3500	31.4922	+0.642%	14,796	-2.865%
2026-07-20	31.3900	31.50000	31.1500	31.2914	-0.488%	10,716	-2.242%
2026-07-17	31.4200	31.71990	31.3000	31.4450	+0.125%	8,999	-2.719%
2026-07-16	30.7300	31.44000	30.7300	31.4056	+2.423%	8,166	-2.597%
2026-07-15	30.7000	30.88000	30.0000	30.6625	-0.213%	6,104	-0.236%
2026-07-14	31.5100	31.51000	30.5900	30.7278	+0.031%	15,000	-0.448%
2026-07-13	30.5900	30.71840	30.5800	30.7184	+0.533%	4,740	-0.418%
2026-07-10	31.2700	31.27000	30.3300	30.5554	+0.241%	12,619	+0.113%
2026-07-09	30.4100	31.11000	30.4100	30.4820	+0.120%	6,495	+0.354%
2026-07-08	30.9500	30.95000	30.4400	30.4454	-1.694%	6,370	+0.475%
2026-07-07	30.6700	31.15000	30.6700	30.9700	+1.269%	9,016	-1.227%
2026-07-06	30.9600	30.96000	30.5818	30.5818	-0.765%	5,379	+0.027%
2026-07-02	30.6900	30.86000	30.5900	30.8174	+1.131%	9,855	-0.738%
2026-07-01	30.4000	30.66000	30.4000	30.4728	+0.306%	10,957	+0.385%
2026-06-30	30.9400	31.37000	30.2101	30.3797	-1.633%	6,848	+0.692%
2026-06-29	31.1100	31.24000	30.6200	30.8839	-0.276%	18,566	-0.952%
2026-06-26	30.6600	30.96950	30.6600	30.9695	+1.425%	6,445	-1.225%
2026-06-25	30.3500	30.55000	30.2200	30.5344	+0.457%	19,762	+0.182%
2026-06-24	30.4500	30.66000	30.2650	30.3955	+0.104%	7,542	+0.640%
2026-06-23	29.9100	30.43000	29.9100	30.3640	+1.283%	9,045	+0.744%
2026-06-22	29.7400	30.29000	29.7400	29.9793	+1.027%	13,095	+2.037%
2026-06-18	29.7200	29.84820	29.6400	29.6744	-0.202%	10,207	+3.085%
2026-06-17	30.4600	30.54000	29.6900	29.7344	-2.388%	9,009	+2.877%
2026-06-16	30.4200	30.67000	30.4100	30.4619	+0.070%	7,499	+0.421%
2026-06-15	30.7000	30.80000	30.4000	30.4406	-0.690%	6,709	+0.491%
2026-06-12	30.4600	31.19000	30.4600	30.6521	+0.973%	18,773	-0.203%
2026-06-11	30.3800	30.57000	30.3567	30.3567	-0.023%	3,900	+0.769%
2026-06-10	30.2800	30.63000	30.2800	30.3638	-0.040%	13,185	+0.745%
2026-06-09	29.7800	30.48000	29.7800	30.3758	+2.200%	9,625	+0.705%
2026-06-08	30.2300	30.23000	29.6802	29.7220	-1.310%	8,268	+2.920%
2026-06-05	29.6400	30.21500	29.6400	30.1164	+1.099%	3,408	+1.573%
2026-06-04	29.6000	29.83000	29.5650	29.7889	+1.181%	7,498	+2.689%
2026-06-03	29.9400	30.10000	29.4200	29.4412	+0.048%	6,999	+3.902%
2026-06-02	29.2400	29.45000	29.1700	29.4272	+0.538%	4,855	+3.951%
2026-06-01	30.2800	30.28000	29.2600	29.2696	-1.846%	8,863	+4.511%
2026-05-29	30.1800	30.18000	29.7650	29.8200	-1.013%	9,895	+2.582%
2026-05-28	30.1100	30.29000	30.0200	30.1252	-0.233%	3,072	+1.543%
2026-05-27	30.3900	30.42500	30.1956	30.1956	-0.156%	6,825	+1.306%
2026-05-26	30.2500	30.39000	30.1950	30.2427	+0.518%	8,600	+1.148%
2026-05-22	30.1300	30.17000	29.8950	30.0869	+0.243%	7,745	+1.672%
2026-05-21	29.9100	30.02000	29.8001	30.0141	+0.119%	8,305	+1.919%
2026-05-20	29.7500	30.34000	29.7500	29.9785	+1.223%	5,488	+2.040%
2026-05-19	30.0300	30.03000	29.5500	29.6163	+0.059%	3,473	+3.288%
2026-05-18	29.3100	29.64000	29.3100	29.5989	+1.226%	9,273	+3.348%
2026-05-15	29.6700	29.67000	29.2404	29.2404	-1.526%	23,126	+4.616%
2026-05-14	29.9100	29.91000	29.6700	29.6935	-0.233%	11,307	+3.019%
2026-05-13	29.8200	29.82000	29.5850	29.7627	-0.607%	14,506	+2.780%
2026-05-12	29.8400	29.97000	29.7200	29.9444	+0.343%	12,840	+2.156%
2026-05-11	29.8600	30.01000	29.7700	29.8419	+0.037%	16,789	+2.507%
2026-05-08	29.7900	29.95550	29.7900	29.8309	+0.565%	16,195	+2.545%
2026-05-07	29.9600	29.96000	29.5900	29.6632	-0.688%	12,862	+3.124%
2026-05-06	29.6700	29.90000	29.4000	29.8688	+1.330%	11,370	+2.415%
2026-05-05	29.5000	29.56000	29.2909	29.4768	+0.382%	12,525	+3.777%
2026-05-04	29.4600	30.20990	29.3000	29.3646	-0.779%	7,016	+4.173%
2026-05-01	29.8400	29.84000	29.5100	29.5950	-0.295%	9,760	+3.362%
2026-04-30	29.3200	29.68500	29.3200	29.6825	+1.236%	12,213	+3.057%
2026-04-29	29.3700	29.39000	29.2750	29.3200	-0.699%	4,726	+4.332%
2026-04-28	29.2900	29.52640	29.2150	29.5264	+0.807%	6,531	+3.602%
2026-04-27	29.2300	29.74000	29.2300	29.2900	-0.390%	14,980	+4.438%
2026-04-24	29.5300	29.58940	29.3175	29.4048	-0.136%	4,713	+4.031%
2026-04-23	29.1300	29.46000	29.1300	29.4447	+1.246%	5,245	+3.890%
2026-04-22	29.4400	29.57587	29.0200	29.0822	-1.199%	9,960	+5.185%
2026-04-21	29.9900	29.99000	29.4150	29.4350	-1.438%	7,534	+3.924%
2026-04-20	29.7900	29.86440	29.7500	29.8644	+0.241%	15,621	+2.430%
2026-04-17	29.4200	29.80000	29.4200	29.7926	+1.477%	7,282	+2.677%
2026-04-16	29.2400	29.39000	29.2400	29.3590	+0.751%	13,755	+4.193%
2026-04-15	29.1900	29.19000	29.0000	29.1403	+0.054%	3,160	+4.975%
2026-04-14	28.8100	29.14000	28.8100	29.1246	+1.037%	6,326	+5.031%
2026-04-13	28.7500	28.82580	28.5750	28.8258	+0.194%	7,769	+6.120%
2026-04-10	28.6700	28.83990	28.6700	28.7701	+0.223%	11,943	+6.326%
2026-04-09	28.5300	28.89000	28.4500	28.7061	+0.957%	6,858	+6.563%
2026-04-08	28.6300	28.63000	28.3205	28.4341	+1.740%	10,533	+7.582%
2026-04-07	27.8400	27.99000	27.8400	27.9477	+0.481%	12,460	+9.454%
2026-04-06	27.8300	27.90000	27.8140	27.8140	-0.036%	4,000	+9.981%
2026-04-02	27.3900	27.85000	27.3900	27.8240	+0.997%	7,068	+9.941%
2026-04-01	27.5000	27.60000	27.4100	27.5492	+0.745%	11,229	+11.038%
2026-03-31	27.4900	27.49000	26.9200	27.3456	+1.338%	9,184	+11.864%
2026-03-30	27.2400	27.35000	26.9200	26.9846	+0.265%	4,336	+13.361%
2026-03-27	27.0200	27.10090	26.9134	26.9134	-0.716%	2,472	+13.661%
2026-03-26	27.1400	27.32000	27.0800	27.1074	-0.139%	6,859	+12.847%
2026-03-25	27.3300	27.33000	27.1000	27.1450	+0.105%	5,704	+12.691%
2026-03-24	27.0300	27.34000	27.0300	27.1166	-0.343%	5,859	+12.809%
2026-03-23	27.4700	27.56000	27.2100	27.2100	+0.806%	6,726	+12.422%
2026-03-20	27.7000	27.70000	26.9925	26.9925	-3.281%	4,884	+13.328%
2026-03-19	28.3600	28.36000	27.8100	27.9082	-0.890%	8,728	+9.609%
2026-03-18	28.4300	28.48000	28.1500	28.1587	-1.210%	7,682	+8.634%
2026-03-17	28.6800	28.68000	28.5037	28.5037	+0.315%	10,170	+7.319%
2026-03-16	28.3400	28.60000	28.3400	28.4143	+0.926%	3,706	+7.657%
2026-03-13	28.3500	28.46000	28.1536	28.1536	-0.027%	7,476	+8.654%
2026-03-12	28.1000	28.28010	28.1000	28.1613	-0.359%	4,182	+8.624%
2026-03-11	28.3500	28.35000	28.2400	28.2628	-0.932%	4,559	+8.234%
2026-03-10	28.4100	28.81000	28.3600	28.5288	+0.119%	4,969	+7.225%
2026-03-09	28.2200	28.49500	27.8700	28.4950	+0.288%	4,801	+7.352%
2026-03-06	28.5500	28.55000	28.3000	28.4133	-1.259%	9,920	+7.661%
2026-03-05	28.8600	28.86000	28.6400	28.7755	-1.069%	10,143	+6.306%
2026-03-04	29.0200	29.08630	28.8400	29.0863	+0.108%	8,255	+5.170%
2026-03-03	29.0000	29.17000	28.5940	29.0550	-0.625%	11,986	+5.283%
2026-03-02	28.9700	29.31000	28.9700	29.2378	+0.266%	9,042	+4.625%
2026-02-27	29.0200	29.38000	29.0200	29.1602	+0.112%	11,940	+4.903%
2026-02-26	28.9800	29.15500	28.9800	29.1277	+0.388%	13,022	+5.020%
2026-02-25	28.9400	29.01500	28.8200	29.0150	+0.302%	10,517	+5.428%
2026-02-24	28.8300	28.93620	28.7900	28.9275	+0.289%	7,372	+5.747%
2026-02-23	28.6800	28.94450	28.4200	28.8441	+0.275%	9,554	+6.053%
2026-02-20	28.5300	28.76510	28.5300	28.7651	+0.807%	9,032	+6.344%
2026-02-19	28.5100	28.66000	28.4400	28.5349	-0.229%	5,975	+7.202%
2026-02-18	29.0100	29.01000	28.5600	28.6005	-1.367%	9,266	+6.956%
2026-02-17	28.6100	29.00000	28.6100	28.9968	+1.118%	19,437	+5.494%
2026-02-13	28.4100	28.76500	28.3950	28.6763	+1.130%	9,587	+6.673%
2026-02-12	28.7100	28.82000	28.3500	28.3559	+0.428%	9,316	+7.879%
2026-02-11	28.1900	28.47870	27.7338	28.2350	+0.296%	9,191	+8.341%
2026-02-10	27.8300	28.18500	27.8300	28.1516	+1.159%	9,260	+8.662%
2026-02-09	27.6900	27.82910	27.6500	27.8291	+0.212%	7,137	+9.921%
2026-02-06	27.4900	27.78800	27.4900	27.7702	+1.463%	16,101	+10.154%
2026-02-05	27.1100	27.38990	27.1100	27.3697	+0.641%	4,998	+11.766%
2026-02-04	26.9000	27.31000	26.9000	27.1955	+1.457%	6,838	+12.482%
2026-02-03	26.7200	26.81270	26.6000	26.8050	+0.345%	3,733	+14.120%
2026-02-02	26.9200	26.98500	26.7129	26.7129	-0.864%	7,143	+14.514%
2026-01-30	26.7200	26.98000	26.6850	26.9458	+0.392%	10,680	+13.524%
2026-01-29	26.5300	26.87020	26.5300	26.8405	+1.528%	5,636	+13.970%
2026-01-28	26.6000	26.75000	26.4365	26.4365	-0.931%	10,816	+15.711%
2026-01-27	26.6600	26.69990	26.5800	26.6850	+0.052%	11,051	+14.634%
2026-01-26	26.7000	26.73600	26.6500	26.6712	-0.149%	5,816	+14.693%
2026-01-23	26.5900	26.76000	26.5400	26.7109	+0.311%	7,180	+14.523%
2026-01-22	26.9600	26.97000	26.6281	26.6281	-1.229%	6,946	+14.879%
2026-01-21	27.1200	27.12000	26.8700	26.9595	+0.098%	6,970	+13.466%
2026-01-20	27.1400	27.21000	26.9000	26.9330	-1.392%	11,086	+13.578%
2026-01-16	27.0600	27.35840	26.9500	27.3131	+1.215%	6,169	+11.998%
2026-01-15	26.9200	27.15000	26.9200	26.9853	+0.418%	55,036	+13.358%
2026-01-14	26.6700	26.88500	26.6700	26.8730	+0.683%	6,330	+13.832%
2026-01-13	26.5424	26.70000	26.4200	26.6906	+0.414%	8,967	+14.610%
2026-01-12	26.5600	26.80000	26.5160	26.5805	+0.077%	6,998	+15.084%
2026-01-09	26.6500	26.66000	26.5600	26.5600	+0.253%	4,124	+15.173%
2026-01-08	26.1500	26.65470	26.1370	26.4931	+0.842%	7,924	+15.464%
2026-01-07	26.5700	26.61000	26.2540	26.2719	-0.876%	12,076	+16.436%
2026-01-06	26.3300	26.53000	26.3300	26.5041	+0.704%	11,563	+15.416%
2026-01-05	26.2600	26.40500	26.0700	26.3187	+0.079%	13,676	+16.229%
2026-01-02	26.2300	26.36000	26.0600	26.2978	+0.103%	12,451	+16.322%
2025-12-31	26.5000	26.50000	26.2301	26.2707	-0.763%	11,256	+16.442%
2025-12-30	26.4100	26.47260	26.3800	26.4726	+0.254%	5,101	+15.553%
2025-12-29	26.3600	26.47820	26.3600	26.4055	+0.114%	9,545	+15.847%
2025-12-26	26.4300	26.43000	26.2900	26.3754	+0.018%	13,220	+15.979%
2025-12-24	26.1800	26.37060	26.1800	26.3706	+0.766%	1,862	+16.000%
2025-12-23	26.1550	26.20000	26.1200	26.1701	-0.200%	8,691	+16.889%
2025-12-22	26.1400	26.26000	26.0800	26.2225	+0.379%	8,817	+16.656%
2025-12-19	26.2000	26.27000	26.0900	26.1234	-0.304%	8,636	+17.098%
2025-12-18	26.2600	26.37000	26.1500	26.2030	-1.147%	10,916	+16.742%
2025-12-17	26.3600	26.56000	26.3600	26.5071	+0.462%	3,562	+15.403%
2025-12-16	26.5900	26.59000	26.3853	26.3853	-0.919%	6,206	+15.936%
2025-12-15	26.5400	26.64000	26.4900	26.6299	+0.797%	5,929	+14.871%
2025-12-12	26.3900	26.63000	26.3544	26.4193	+0.204%	4,862	+15.787%
2025-12-11	26.2700	26.43010	26.2700	26.3655	+0.326%	9,319	+16.023%
2025-12-10	26.2200	26.41000	26.2200	26.2798	+0.200%	6,215	+16.401%
2025-12-09	26.3700	26.47000	26.2274	26.2274	-0.430%	9,050	+16.634%
2025-12-08	26.6200	26.63000	26.3406	26.3406	-0.706%	6,454	+16.133%
2025-12-05	26.5800	26.65000	26.5100	26.5280	+0.124%	5,494	+15.312%
2025-12-04	26.5600	26.73880	26.4952	26.4952	-0.458%	5,358	+15.455%
2025-12-03	26.6500	26.68000	26.5400	26.6172	+0.023%	11,279	+14.926%
2025-12-02	26.7800	26.78000	26.5404	26.6110	-0.312%	10,040	+14.952%
2025-12-01	26.9700	26.97000	26.6943	26.6943	-1.051%	14,231	+14.594%
2025-11-28	26.8500	26.99000	26.8200	26.9778	+0.390%	7,269	+13.390%
2025-11-26	26.7000	27.00000	26.7000	26.8731	+0.650%	7,622	+13.831%
2025-11-25	26.5600	26.84000	26.5600	26.6996	+0.529%	8,631	+14.571%
2025-11-24	26.5400	26.56500	26.4300	26.5592	+0.215%	8,288	+15.177%
2025-11-21	26.3200	26.60000	26.2250	26.5023	+1.272%	4,441	+15.424%
2025-11-20	26.5200	26.52000	26.1694	26.1694	-0.244%	6,937	+16.892%
2025-11-19	26.4600	26.46000	26.1768	26.2334	-0.856%	13,919	+16.607%
2025-11-18	26.3700	26.51000	26.3200	26.4599	+0.216%	13,923	+15.609%
2025-11-17	26.5700	26.60000	26.3600	26.4029	-0.439%	5,071	+15.858%
2025-11-14	26.4500	26.56000	26.4010	26.5194	+0.265%	2,952	+15.350%
2025-11-13	26.7100	26.71000	26.4300	26.4494	-1.031%	12,954	+15.655%
2025-11-12	26.9700	26.97000	26.7249	26.7249	-0.854%	18,536	+14.463%
2025-11-11	26.9700	26.97000	26.8700	26.9550	+0.650%	3,218	+13.485%
2025-11-10	26.8000	26.88500	26.6000	26.7810	-0.117%	10,451	+14.223%
2025-11-07	26.4400	26.81230	26.4400	26.8123	+1.402%	4,641	+14.089%
2025-11-06	26.4600	26.56000	26.4000	26.4415	-0.350%	6,265	+15.689%
2025-11-05	26.5300	26.61000	26.4100	26.5345	+0.146%	16,511	+15.284%
2025-11-04	26.3900	26.50030	26.3600	26.4959	+0.087%	4,750	+15.452%
2025-11-03	26.4100	26.48000	26.1500	26.4728	-0.059%	22,471	+15.553%
2025-10-31	26.2400	26.56000	26.2400	26.4885	+0.415%	19,825	+15.484%
2025-10-30	26.1500	26.44000	26.1500	26.3791	+0.838%	16,904	+15.963%
2025-10-29	26.7000	26.98000	26.0400	26.1599	-2.469%	17,284	+16.935%
2025-10-28	27.5300	27.53000	26.8222	26.8222	-2.147%	20,176	+14.047%
2025-10-27	27.3200	27.42000	27.2500	27.4108	+0.325%	44,320	+11.598%
2025-10-24	27.3000	27.43820	27.3000	27.3221	+0.337%	6,379	+11.961%
2025-10-23	27.2000	27.26000	27.0200	27.2303	+0.023%	41,382	+12.338%
2025-10-22	27.0700	27.22410	27.0700	27.2241	+0.503%	4,392	+12.364%
2025-10-21	27.0700	27.16000	27.0200	27.0878	-0.124%	5,684	+12.929%
2025-10-20	26.9100	27.12130	26.9100	27.1213	+0.913%	10,261	+12.790%
2025-10-17	26.5800	26.87600	26.5800	26.8760	+0.958%	25,841	+13.819%
2025-10-16	26.7100	26.80000	26.5800	26.6209	-0.242%	5,048	+14.910%
2025-10-15	26.4400	26.76500	26.4400	26.6856	+1.370%	11,881	+14.631%
2025-10-14	26.0600	26.35000	26.0600	26.3250	+0.929%	37,555	+16.201%
2025-10-13	25.9000	26.08260	25.9000	26.0826	+0.703%	29,267	+17.281%
2025-10-10	26.2200	26.23000	25.9006	25.9006	-1.202%	6,774	+18.105%
2025-10-09	26.4000	26.40000	26.1500	26.2158	-0.541%	14,911	+16.685%
2025-10-08	26.5400	26.54000	26.3190	26.3584	-0.383%	12,112	+16.054%
2025-10-07	26.5300	26.55000	26.4500	26.4598	-0.446%	7,136	+15.609%
2025-10-06	26.9200	26.92000	26.5750	26.5784	-0.861%	8,704	+15.093%
2025-10-03	26.7700	26.98000	26.7700	26.8091	+0.329%	13,073	+14.103%
2025-10-02	26.9300	26.93000	26.6196	26.7211	-0.703%	10,131	+14.479%
2025-10-01	26.8000	26.97000	26.7500	26.9104	+0.403%	16,278	+13.674%
2025-09-30	26.5700	26.80230	26.5601	26.8023	+0.845%	11,997	+14.132%
2025-09-29	26.7000	26.70000	26.5453	26.5776	-0.160%	5,912	+15.097%
2025-09-26	26.4600	26.65050	26.4600	26.6201	+1.056%	5,401	+14.913%
2025-09-25	26.3300	26.54000	26.3105	26.3419	-0.241%	12,432	+16.127%
2025-09-24	26.9200	26.92000	26.4050	26.4055	-0.967%	15,855	+15.847%
2025-09-23	26.9100	26.92000	26.5000	26.6634	+0.642%	20,570	+14.727%
2025-09-22	26.4400	26.51000	26.2500	26.4932	+0.012%	17,041	+15.464%
2025-09-19	26.8800	26.88000	26.4700	26.4900	-0.572%	15,769	+15.478%
2025-09-18	26.5900	26.74000	26.5500	26.6425	-0.453%	14,365	+14.817%
2025-09-17	27.4100	27.41000	26.7638	26.7638	-0.310%	18,265	+14.296%
2025-09-16	27.1200	27.12000	26.8200	26.8471	-0.751%	13,718	+13.942%
2025-09-15	27.2300	27.23000	27.0450	27.0502	-0.300%	7,997	+13.086%
2025-09-12	27.2000	27.20990	27.1031	27.1316	-0.230%	5,366	+12.747%
2025-09-11	26.8600	27.23000	26.8600	27.1942	+1.511%	10,988	+12.487%
2025-09-10	26.8400	26.95000	26.7776	26.7895	+0.090%	6,208	+14.187%
2025-09-09	26.7800	26.78500	26.6820	26.7655	-0.230%	9,006	+14.289%
2025-09-08	26.9100	26.91000	26.6700	26.8272	-0.425%	7,657	+14.026%
2025-09-05	26.8300	27.01000	26.8300	26.9416	+0.744%	45,248	+13.542%
2025-09-04	26.5900	26.74270	26.4850	26.7427	+0.751%	4,534	+14.386%
2025-09-03	26.5100	26.56000	26.4800	26.5434	+0.117%	6,661	+15.245%
2025-09-02	26.7600	26.76000	26.4469	26.5125	-1.569%	8,058	+15.380%
2025-08-29	26.8400	26.93520	26.8210	26.9352	+0.483%	7,169	+13.569%
2025-08-28	26.9300	26.93000	26.6600	26.8057	-0.294%	3,888	+14.118%
2025-08-27	26.5400	26.90100	26.5400	26.8848	+1.049%	8,323	+13.782%
2025-08-26	26.6500	26.66120	26.5425	26.6057	-0.069%	9,471	+14.975%
2025-08-25	26.7400	26.76030	26.5500	26.6240	-0.286%	5,024	+14.896%
2025-08-22	26.4100	26.86500	26.4100	26.7003	+1.561%	5,105	+14.568%
2025-08-21	26.3700	26.37000	26.2377	26.2898	-0.278%	7,452	+16.357%
2025-08-20	26.3300	26.50000	26.2700	26.3632	+0.375%	21,990	+16.033%
2025-08-19	25.7700	26.26460	25.7700	26.2646	+1.632%	14,932	+16.469%
2025-08-18	26.0000	26.09000	25.8428	25.8428	-0.650%	13,922	+18.370%
2025-08-15	25.9101	26.10000	25.9101	26.0119	+0.378%	6,600	+17.600%
2025-08-14	26.1500	26.15000	25.7702	25.9139	-0.775%	7,911	+18.045%
2025-08-13	26.0500	26.11620	25.8665	26.1162	+0.885%	35,650	+17.130%
2025-08-12	25.8200	25.89990	25.6275	25.8872	+0.771%	11,679	+18.167%
2025-08-11	25.8000	25.85000	25.6600	25.6892	-0.523%	15,480	+19.077%
2025-08-08	26.1200	26.12000	25.8242	25.8242	-0.738%	8,363	+18.455%
2025-08-07	26.0200	26.02000	25.8500	26.0163	+0.082%	12,240	+17.580%
2025-08-06	26.2400	26.24930	25.9950	25.9950	-0.956%	6,158	+17.676%
2025-08-05	26.1300	26.27000	26.0401	26.2459	+0.733%	8,387	+16.552%
2025-08-04	25.9000	26.34130	25.9000	26.0550	+0.660%	5,496	+17.405%
2025-08-01	25.9100	25.95000	25.6500	25.8842	-0.314%	8,832	+18.180%
2025-07-31	26.2800	26.30000	25.9657	25.9657	-1.440%	7,882	+17.809%
2025-07-30	26.7900	26.79000	26.3452	26.3452	-1.725%	5,937	+16.112%
2025-07-29	26.3900	26.81000	26.3900	26.8076	+1.776%	9,851	+14.109%
2025-07-28	26.7700	26.77000	26.3300	26.3398	-1.624%	11,045	+16.136%
2025-07-25	26.7800	26.78000	26.5412	26.7747	-0.008%	5,115	+14.250%
2025-07-24	26.8300	26.90000	26.7768	26.7768	-0.568%	16,672	+14.241%
2025-07-23	26.9900	27.08500	26.8428	26.9297	+0.222%	11,907	+13.592%
2025-07-22	26.5800	26.88000	26.5800	26.8700	+1.506%	18,408	+13.844%
2025-07-21	26.4600	26.63000	26.4220	26.4713	+0.250%	11,545	+15.559%
2025-07-18	26.4500	26.45000	26.3399	26.4053	+0.115%	4,059	+15.848%
2025-07-17	26.4300	26.43000	26.2794	26.3749	-0.027%	40,349	+15.981%
2025-07-16	26.4000	26.46010	26.2500	26.3819	+0.617%	17,018	+15.951%
2025-07-15	26.5400	26.54000	26.1699	26.2200	-1.206%	13,747	+16.667%
2025-07-14	26.3300	26.54000	26.3300	26.5400	+0.607%	5,609	+15.260%
2025-07-11	26.0900	26.38000	26.0724	26.3800	+0.228%	19,012	+15.959%
2025-07-10	26.1500	26.43000	26.1500	26.3200	+0.535%	31,804	+16.223%
2025-07-09	26.1700	26.21500	26.1100	26.1800	-0.153%	8,251	+16.845%
2025-07-08	26.2400	26.28000	26.1500	26.2200	-0.304%	6,912	+16.667%
2025-07-07	26.4200	26.54000	26.2300	26.3000	-0.942%	11,279	+16.312%
2025-07-03	26.6500	26.65000	26.4400	26.5500	+0.151%	2,738	+15.217%
2025-07-02	26.4400	26.52000	26.2450	26.5100	+0.265%	18,898	+15.390%
2025-07-01	26.1800	26.65000	26.1800	26.4400	+0.494%	41,930	+15.696%
2025-06-30	26.2500	26.33000	25.9781	26.3100	+0.573%	11,467	+16.268%
2025-06-27	26.1100	26.32300	26.0835	26.1600	+0.268%	4,799	+16.934%
2025-06-26	26.2000	26.20000	25.7900	26.0900	-0.458%	24,542	+17.248%
2025-06-25	26.9400	26.94000	26.1900	26.2100	-2.674%	21,467	+16.711%
2025-06-24	26.9500	27.01000	26.8650	26.9300	+0.485%	7,071	+13.591%
2025-06-23	26.4500	26.80000	26.4500	26.8000	+0.942%	6,800	+14.142%
2025-06-20	26.6600	26.79000	26.4920	26.5500	-0.970%	18,545	+15.217%
2025-06-18	26.7400	26.84090	26.7400	26.8100	+0.374%	2,269	+14.099%
2025-06-17	26.6200	26.89000	26.5622	26.7100	+0.225%	6,913	+14.526%
2025-06-16	26.8900	27.02900	26.5900	26.6500	-0.374%	11,504	+14.784%
2025-06-13	26.7800	26.78000	26.6000	26.7500	-0.816%	2,768	+14.355%
2025-06-12	26.8400	26.97000	26.8300	26.9700	+0.149%	2,011	+13.422%
2025-06-11	27.1000	27.18990	26.9200	26.9300	-0.627%	8,886	+13.591%
2025-06-10	27.0500	27.10000	27.0076	27.1000	+0.631%	6,237	+12.878%
2025-06-09	26.8800	27.05000	26.7750	26.9300	+0.186%	7,929	+13.591%
2025-06-06	26.8000	26.88000	26.6810	26.8800	+0.939%	2,111	+13.802%
2025-06-05	26.7200	26.78750	26.6300	26.6300	-0.449%	4,643	+14.870%
2025-06-04	26.6800	26.82000	26.5520	26.7500	0.000%	7,694	+14.355%
2025-06-03	26.8400	26.84000	26.6200	26.7500	-0.372%	22,254	+14.355%
2025-06-02	26.7400	26.85000	26.5145	26.8500	+0.261%	44,601	+13.929%
2025-05-30	26.6300	26.78000	26.5908	26.7800	+0.112%	7,459	+14.227%
2025-05-29	26.4700	26.76240	26.4700	26.7500	+1.096%	3,247	+14.355%
2025-05-28	26.4500	26.46000	26.3601	26.4600	-0.264%	3,721	+15.608%
2025-05-27	26.5700	26.57000	26.2480	26.5300	+1.686%	24,774	+15.303%
2025-05-23	26.1000	26.12000	25.9600	26.0900	-0.077%	3,936	+17.248%
2025-05-22	26.1700	26.19000	25.9300	26.1100	-0.305%	7,478	+17.158%
2025-05-21	26.6100	26.61000	26.1300	26.1900	-2.385%	11,505	+16.800%
2025-05-20	26.8500	26.85000	26.7401	26.8300	-0.519%	6,126	+14.014%
2025-05-19	26.9600	26.97000	26.7400	26.9700	0.000%	13,943	+13.422%
2025-05-16	26.7300	26.97000	26.7300	26.9700	+1.391%	4,224	+13.422%
2025-05-15	26.2000	26.64000	26.2000	26.6000	+1.372%	7,028	+15.000%
2025-05-14	26.4700	26.47000	26.1200	26.2400	-0.906%	11,526	+16.578%
2025-05-13	26.7500	26.75000	26.3700	26.4800	-1.157%	12,363	+15.521%
2025-05-12	26.9100	26.91000	26.6600	26.7900	+1.018%	11,683	+14.184%
2025-05-09	26.3800	26.54000	26.3520	26.5200	+0.265%	4,914	+15.347%
2025-05-08	26.7100	26.71000	26.3300	26.4500	-0.377%	6,648	+15.652%
2025-05-07	26.6230	26.72000	26.5500	26.5500	+0.151%	6,241	+15.217%
2025-05-06	26.6800	26.68000	26.4800	26.5100	-0.712%	11,050	+15.390%
2025-05-05	26.7800	26.83000	26.5765	26.7000	-0.299%	6,757	+14.569%
2025-05-02	26.5964	26.83890	26.5964	26.7800	+1.286%	5,425	+14.227%
2025-05-01	26.6200	26.62000	26.3500	26.4400	-0.076%	35,588	+15.696%
2025-04-30	26.2600	26.46000	25.9300	26.4600	+0.608%	6,013	+15.608%
2025-04-29	26.4200	26.42000	26.2100	26.3000	0.000%	6,080	+16.312%
2025-04-28	26.0800	26.34000	26.0550	26.3000	+0.651%	16,811	+16.312%
2025-04-25	26.2300	26.23000	25.9800	26.1300	-0.115%	19,033	+17.069%
2025-04-24	26.0900	26.19800	26.0275	26.1600	+0.345%	3,083	+16.934%
2025-04-23	26.5300	26.81000	25.9165	26.0700	+0.308%	6,427	+17.338%
2025-04-22	25.8300	26.03000	25.7500	25.9900	+1.722%	4,279	+17.699%
2025-04-21	26.0300	26.09000	25.2100	25.5500	-1.919%	11,250	+19.726%
2025-04-17	26.0000	26.18000	25.7915	26.0500	+1.401%	13,907	+17.428%
2025-04-16	25.6900	25.90000	25.5550	25.6900	0.000%	16,174	+19.074%
2025-04-15	25.6500	25.78000	25.6411	25.6900	+0.117%	27,307	+19.074%
2025-04-14	25.5700	25.66000	25.3900	25.6600	+1.866%	12,398	+19.213%
2025-04-11	24.8700	25.19000	24.4900	25.1900	+1.246%	6,362	+21.437%
2025-04-10	25.4200	25.42000	24.4299	24.8800	-2.124%	6,093	+22.950%
2025-04-09	23.8500	25.42000	23.4000	25.4200	+5.873%	17,337	+20.338%
2025-04-08	25.2300	25.64000	23.8000	24.0100	-2.438%	17,397	+27.405%
2025-04-07	24.8500	25.07000	24.0800	24.6100	-2.996%	37,112	+24.299%
2025-04-04	26.3200	26.32000	25.2900	25.3700	-4.011%	21,474	+20.575%
2025-04-03	27.4400	27.44000	26.3500	26.4300	-3.681%	15,196	+15.740%
2025-04-02	27.2200	27.44000	27.2100	27.4400	+0.587%	7,460	+11.480%
2025-04-01	27.3000	27.30000	26.9900	27.2800	-0.073%	23,518	+12.133%
2025-03-31	26.8900	27.32200	26.8900	27.3000	+0.999%	2,823	+12.051%
2025-03-28	27.0400	27.04000	26.9321	27.0300	-0.074%	2,106	+13.171%
2025-03-27	27.0700	27.35000	26.9900	27.0500	-0.405%	7,166	+13.087%
2025-03-26	27.0000	27.16000	27.0000	27.1600	+0.555%	3,651	+12.629%
2025-03-25	27.3400	27.34000	26.8300	27.0100	-1.026%	8,305	+13.254%
2025-03-24	27.0600	27.29000	27.0400	27.2900	+1.677%	5,931	+12.092%
2025-03-21	27.5400	27.54000	26.7600	26.8400	-1.396%	10,151	+13.972%
2025-03-20	27.1940	27.32500	27.1500	27.2200	-0.874%	6,110	+12.381%
2025-03-19	27.7000	27.70000	27.2900	27.4600	-0.073%	8,664	+11.398%
2025-03-18	27.8300	27.88990	27.3430	27.4800	-0.218%	6,762	+11.317%
2025-03-17	27.1400	27.60900	27.1400	27.5400	+1.586%	35,815	+11.075%
2025-03-14	26.7800	27.11000	26.7450	27.1100	+1.650%	8,691	+12.837%
2025-03-13	27.1700	27.22000	26.6302	26.6700	-2.057%	9,123	+14.698%
2025-03-12	27.2700	27.80000	27.1132	27.2300	-0.110%	89,302	+12.339%
2025-03-11	27.5000	27.50000	27.0400	27.2600	-0.873%	18,962	+12.216%
2025-03-10	27.6800	28.04000	27.4200	27.5000	-1.328%	52,663	+11.236%
2025-03-07	27.7700	27.92400	27.5400	27.8700	+0.360%	7,674	+9.760%
2025-03-06	28.4800	28.48000	27.6920	27.7700	-2.287%	21,650	+10.155%
2025-03-05	28.1400	28.45000	27.8401	28.4200	+1.067%	6,610	+7.635%
2025-03-04	28.3200	28.54000	28.1200	28.1200	-1.125%	29,853	+8.784%
2025-03-03	28.3900	28.60000	28.2700	28.4400	+0.495%	15,603	+7.560%
2025-02-28	28.3600	28.36000	28.0150	28.3000	+0.283%	26,578	+8.092%
2025-02-27	28.2000	28.33870	28.0800	28.2200	+0.499%	10,672	+8.398%
2025-02-26	28.2600	28.26000	28.0400	28.0800	-0.355%	8,522	+8.939%
2025-02-25	27.9300	28.25930	27.9300	28.1800	+0.895%	18,691	+8.552%
2025-02-24	27.7600	28.06000	27.7100	27.9300	+0.179%	12,623	+9.524%
2025-02-21	28.2300	28.23000	27.7450	27.8800	-0.748%	7,056	+9.720%
2025-02-20	27.8600	28.10000	27.8600	28.0900	+0.609%	9,667	+8.900%
2025-02-19	27.7200	27.95000	27.7200	27.9200	-0.036%	12,296	+9.563%
2025-02-18	27.8400	27.95700	27.7300	27.9300	+0.323%	14,389	+9.524%
2025-02-14	28.1100	28.11000	27.8400	27.8400	-0.500%	5,938	+9.878%

.dark-mode .qXK4qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXK4qM{ color: #333333; background-color: white; border: 2px solid #333333; }REITALPS Active REIT ETFstock NASDAQ ETF

REIT
ALPS Active REIT ETF
stock NASDAQ ETF