Dark

REIT
ALPS Active REIT ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:51 PM EDT

28.20USD-0.628%(-0.18)11,044

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	28.3000	28.30000	28.0000	28.1843	-0.683%	11,507	0.000%
2026-09-30	28.6500	28.65000	28.3400	28.3782	-0.949%	5,583	-0.683%
2026-09-29	28.6100	28.76000	28.5200	28.6500	-0.035%	5,684	-1.625%
2026-09-28	28.5200	28.78840	28.5200	28.6600	-0.278%	14,706	-1.660%
2026-09-25	28.8300	28.89500	28.5500	28.7400	-0.278%	6,113	-1.934%
2026-09-24	28.8700	28.95000	28.8000	28.8200	0.000%	12,730	-2.206%
2026-09-23	29.0900	29.09000	28.7700	28.8200	-1.166%	8,416	-2.206%
2026-09-22	29.3300	29.33000	29.0819	29.1600	-0.034%	21,900	-3.346%
2026-09-21	29.0000	31.20000	28.9800	29.1700	+0.969%	8,602	-3.379%
2026-09-18	29.0100	29.01000	28.8900	28.8900	-0.926%	7,643	-2.443%
2026-09-17	29.2100	29.23830	29.1500	29.1600	-0.410%	11,831	-3.346%
2026-09-16	29.4000	29.52010	29.0600	29.2800	-0.611%	40,507	-3.742%
2026-09-15	29.4800	29.89000	29.2700	29.4600	-0.102%	11,244	-4.330%
2026-09-14	29.6400	29.64000	29.4200	29.4900	-0.472%	10,296	-4.428%
2026-09-11	29.5500	29.68500	29.5500	29.6300	+0.407%	7,271	-4.879%
2026-09-10	29.6600	29.83000	29.4300	29.5100	-0.773%	12,574	-4.492%
2026-09-09	29.9000	31.00000	29.6800	29.7400	-1.032%	5,135	-5.231%
2026-09-08	29.8500	30.16970	29.8500	30.0500	+0.200%	10,489	-6.209%
2026-09-04	29.9200	30.24000	29.9200	29.9900	-0.498%	13,239	-6.021%
2026-09-03	30.2400	30.24000	30.0100	30.1400	+0.490%	12,151	-6.489%
2026-09-02	30.1000	30.10000	29.8300	29.9931	-0.349%	3,498	-6.031%
2026-09-01	30.0700	30.19000	30.0001	30.0982	-0.126%	5,218	-6.359%
2026-08-31	30.3700	30.37000	29.9872	30.1362	-0.592%	6,750	-6.477%
2026-08-28	30.5700	30.58000	30.3157	30.3157	-0.637%	7,003	-7.031%
2026-08-27	30.7000	30.70000	30.5100	30.5100	-1.023%	2,038	-7.623%
2026-08-26	31.0100	31.01000	30.8252	30.8252	-0.494%	4,087	-8.567%
2026-08-25	30.9600	30.99990	30.8201	30.9781	+0.150%	3,186	-9.019%
2026-08-24	30.7600	30.93160	30.7000	30.9316	+0.555%	2,972	-8.882%
2026-08-21	30.8900	30.89000	30.6400	30.7608	-0.107%	6,419	-8.376%
2026-08-20	30.6100	30.88000	30.6100	30.7939	+0.208%	11,711	-8.474%
2026-08-19	30.7435	30.74350	30.5060	30.7300	+0.676%	7,355	-8.284%
2026-08-18	30.7100	30.71000	30.5200	30.5236	-0.261%	4,329	-7.664%
2026-08-17	30.5800	30.64990	30.5138	30.6035	-0.618%	12,796	-7.905%
2026-08-14	30.6000	30.80000	30.6000	30.7937	+0.266%	4,221	-8.474%
2026-08-13	30.6700	30.82000	30.6500	30.7120	+0.971%	6,136	-8.230%
2026-08-12	30.2200	30.42370	30.1950	30.4167	+1.057%	9,544	-7.339%
2026-08-11	30.2600	30.33000	30.0987	30.0987	-0.861%	8,613	-6.360%
2026-08-10	30.5900	30.59000	30.2587	30.3602	-1.209%	27,273	-7.167%
2026-08-07	30.7622	30.80990	30.6800	30.7316	+0.438%	26,748	-8.289%
2026-08-06	31.0100	31.13000	30.5500	30.5977	-1.341%	7,464	-7.888%
2026-08-05	31.0300	31.03000	30.7000	31.0137	+0.288%	13,736	-9.123%
2026-08-04	31.1200	31.12000	30.6000	30.9245	-0.661%	18,995	-8.861%
2026-08-03	31.2400	31.33000	30.9600	31.1304	-0.091%	44,858	-9.464%
2026-07-31	31.2300	31.23000	31.0000	31.1586	-0.311%	9,456	-9.546%
2026-07-30	31.8500	31.92000	31.0900	31.2558	-1.275%	10,690	-9.827%
2026-07-29	31.9100	31.91000	31.6300	31.6596	-0.618%	28,779	-10.977%
2026-07-28	31.9800	32.04000	31.8450	31.8564	+0.352%	8,770	-11.527%
2026-07-27	32.0000	32.00000	31.7100	31.7447	-0.476%	16,835	-11.216%
2026-07-24	31.5750	31.93000	31.5750	31.8965	+2.021%	6,954	-11.638%
2026-07-23	31.2700	32.16000	31.2401	31.2645	+0.049%	7,684	-9.852%
2026-07-22	31.4800	31.50000	31.2491	31.2491	-0.772%	10,492	-9.808%
2026-07-21	31.3500	31.71000	31.3500	31.4922	+0.642%	14,796	-10.504%
2026-07-20	31.3900	31.50000	31.1500	31.2914	-0.488%	10,716	-9.930%
2026-07-17	31.4200	31.71990	31.3000	31.4450	+0.125%	8,999	-10.370%
2026-07-16	30.7300	31.44000	30.7300	31.4056	+2.423%	8,166	-10.257%
2026-07-15	30.7000	30.88000	30.0000	30.6625	-0.213%	6,104	-8.082%
2026-07-14	31.5100	31.51000	30.5900	30.7278	+0.031%	15,000	-8.278%
2026-07-13	30.5900	30.71840	30.5800	30.7184	+0.533%	4,740	-8.249%
2026-07-10	31.2700	31.27000	30.3300	30.5554	+0.241%	12,619	-7.760%
2026-07-09	30.4100	31.11000	30.4100	30.4820	+0.120%	6,495	-7.538%
2026-07-08	30.9500	30.95000	30.4400	30.4454	-1.694%	6,370	-7.427%
2026-07-07	30.6700	31.15000	30.6700	30.9700	+1.269%	9,016	-8.995%
2026-07-06	30.9600	30.96000	30.5818	30.5818	-0.765%	5,379	-7.840%
2026-07-02	30.6900	30.86000	30.5900	30.8174	+1.131%	9,855	-8.544%
2026-07-01	30.4000	30.66000	30.4000	30.4728	+0.306%	10,957	-7.510%
2026-06-30	30.9400	31.37000	30.2101	30.3797	-1.633%	6,848	-7.227%
2026-06-29	31.1100	31.24000	30.6200	30.8839	-0.276%	18,566	-8.741%
2026-06-26	30.6600	30.96950	30.6600	30.9695	+1.425%	6,445	-8.993%
2026-06-25	30.3500	30.55000	30.2200	30.5344	+0.457%	19,762	-7.697%
2026-06-24	30.4500	30.66000	30.2650	30.3955	+0.104%	7,542	-7.275%
2026-06-23	29.9100	30.43000	29.9100	30.3640	+1.283%	9,045	-7.179%
2026-06-22	29.7400	30.29000	29.7400	29.9793	+1.027%	13,095	-5.987%
2026-06-18	29.7200	29.84820	29.6400	29.6744	-0.202%	10,207	-5.022%
2026-06-17	30.4600	30.54000	29.6900	29.7344	-2.388%	9,009	-5.213%
2026-06-16	30.4200	30.67000	30.4100	30.4619	+0.070%	7,499	-7.477%
2026-06-15	30.7000	30.80000	30.4000	30.4406	-0.690%	6,709	-7.412%
2026-06-12	30.4600	31.19000	30.4600	30.6521	+0.973%	18,773	-8.051%
2026-06-11	30.3800	30.57000	30.3567	30.3567	-0.023%	3,900	-7.156%
2026-06-10	30.2800	30.63000	30.2800	30.3638	-0.040%	13,185	-7.178%
2026-06-09	29.7800	30.48000	29.7800	30.3758	+2.200%	9,625	-7.215%
2026-06-08	30.2300	30.23000	29.6802	29.7220	-1.310%	8,268	-5.174%
2026-06-05	29.6400	30.21500	29.6400	30.1164	+1.099%	3,408	-6.415%
2026-06-04	29.6000	29.83000	29.5650	29.7889	+1.181%	7,498	-5.387%
2026-06-03	29.9400	30.10000	29.4200	29.4412	+0.048%	6,999	-4.269%
2026-06-02	29.2400	29.45000	29.1700	29.4272	+0.538%	4,855	-4.224%
2026-06-01	30.2800	30.28000	29.2600	29.2696	-1.846%	8,863	-3.708%
2026-05-29	30.1800	30.18000	29.7650	29.8200	-1.013%	9,895	-5.485%
2026-05-28	30.1100	30.29000	30.0200	30.1252	-0.233%	3,072	-6.443%
2026-05-27	30.3900	30.42500	30.1956	30.1956	-0.156%	6,825	-6.661%
2026-05-26	30.2500	30.39000	30.1950	30.2427	+0.518%	8,600	-6.806%
2026-05-22	30.1300	30.17000	29.8950	30.0869	+0.243%	7,745	-6.324%
2026-05-21	29.9100	30.02000	29.8001	30.0141	+0.119%	8,305	-6.096%
2026-05-20	29.7500	30.34000	29.7500	29.9785	+1.223%	5,488	-5.985%
2026-05-19	30.0300	30.03000	29.5500	29.6163	+0.059%	3,473	-4.835%
2026-05-18	29.3100	29.64000	29.3100	29.5989	+1.226%	9,273	-4.779%
2026-05-15	29.6700	29.67000	29.2404	29.2404	-1.526%	23,126	-3.612%
2026-05-14	29.9100	29.91000	29.6700	29.6935	-0.233%	11,307	-5.083%
2026-05-13	29.8200	29.82000	29.5850	29.7627	-0.607%	14,506	-5.303%
2026-05-12	29.8400	29.97000	29.7200	29.9444	+0.343%	12,840	-5.878%
2026-05-11	29.8600	30.01000	29.7700	29.8419	+0.037%	16,789	-5.555%
2026-05-08	29.7900	29.95550	29.7900	29.8309	+0.565%	16,195	-5.520%
2026-05-07	29.9600	29.96000	29.5900	29.6632	-0.688%	12,862	-4.986%
2026-05-06	29.6700	29.90000	29.4000	29.8688	+1.330%	11,370	-5.640%
2026-05-05	29.5000	29.56000	29.2909	29.4768	+0.382%	12,525	-4.385%
2026-05-04	29.4600	30.20990	29.3000	29.3646	-0.779%	7,016	-4.019%
2026-05-01	29.8400	29.84000	29.5100	29.5950	-0.295%	9,760	-4.767%
2026-04-30	29.3200	29.68500	29.3200	29.6825	+1.236%	12,213	-5.047%
2026-04-29	29.3700	29.39000	29.2750	29.3200	-0.699%	4,726	-3.873%
2026-04-28	29.2900	29.52640	29.2150	29.5264	+0.807%	6,531	-4.545%
2026-04-27	29.2300	29.74000	29.2300	29.2900	-0.390%	14,980	-3.775%
2026-04-24	29.5300	29.58940	29.3175	29.4048	-0.136%	4,713	-4.151%
2026-04-23	29.1300	29.46000	29.1300	29.4447	+1.246%	5,245	-4.281%
2026-04-22	29.4400	29.57587	29.0200	29.0822	-1.199%	9,960	-3.087%
2026-04-21	29.9900	29.99000	29.4150	29.4350	-1.438%	7,534	-4.249%
2026-04-20	29.7900	29.86440	29.7500	29.8644	+0.241%	15,621	-5.626%
2026-04-17	29.4200	29.80000	29.4200	29.7926	+1.477%	7,282	-5.398%
2026-04-16	29.2400	29.39000	29.2400	29.3590	+0.751%	13,755	-4.001%
2026-04-15	29.1900	29.19000	29.0000	29.1403	+0.054%	3,160	-3.281%
2026-04-14	28.8100	29.14000	28.8100	29.1246	+1.037%	6,326	-3.229%
2026-04-13	28.7500	28.82580	28.5750	28.8258	+0.194%	7,769	-2.225%
2026-04-10	28.6700	28.83990	28.6700	28.7701	+0.223%	11,943	-2.036%
2026-04-09	28.5300	28.89000	28.4500	28.7061	+0.957%	6,858	-1.818%
2026-04-08	28.6300	28.63000	28.3205	28.4341	+1.740%	10,533	-0.879%
2026-04-07	27.8400	27.99000	27.8400	27.9477	+0.481%	12,460	+0.847%
2026-04-06	27.8300	27.90000	27.8140	27.8140	-0.036%	4,000	+1.331%
2026-04-02	27.3900	27.85000	27.3900	27.8240	+0.997%	7,068	+1.295%
2026-04-01	27.5000	27.60000	27.4100	27.5492	+0.745%	11,229	+2.305%
2026-03-31	27.4900	27.49000	26.9200	27.3456	+1.338%	9,184	+3.067%
2026-03-30	27.2400	27.35000	26.9200	26.9846	+0.265%	4,336	+4.446%
2026-03-27	27.0200	27.10090	26.9134	26.9134	-0.716%	2,472	+4.722%
2026-03-26	27.1400	27.32000	27.0800	27.1074	-0.139%	6,859	+3.973%
2026-03-25	27.3300	27.33000	27.1000	27.1450	+0.105%	5,704	+3.829%
2026-03-24	27.0300	27.34000	27.0300	27.1166	-0.343%	5,859	+3.937%
2026-03-23	27.4700	27.56000	27.2100	27.2100	+0.806%	6,726	+3.581%
2026-03-20	27.7000	27.70000	26.9925	26.9925	-3.281%	4,884	+4.415%
2026-03-19	28.3600	28.36000	27.8100	27.9082	-0.890%	8,728	+0.989%
2026-03-18	28.4300	28.48000	28.1500	28.1587	-1.210%	7,682	+0.091%
2026-03-17	28.6800	28.68000	28.5037	28.5037	+0.315%	10,170	-1.121%
2026-03-16	28.3400	28.60000	28.3400	28.4143	+0.926%	3,706	-0.809%
2026-03-13	28.3500	28.46000	28.1536	28.1536	-0.027%	7,476	+0.109%
2026-03-12	28.1000	28.28010	28.1000	28.1613	-0.359%	4,182	+0.082%
2026-03-11	28.3500	28.35000	28.2400	28.2628	-0.932%	4,559	-0.278%
2026-03-10	28.4100	28.81000	28.3600	28.5288	+0.119%	4,969	-1.208%
2026-03-09	28.2200	28.49500	27.8700	28.4950	+0.288%	4,801	-1.090%
2026-03-06	28.5500	28.55000	28.3000	28.4133	-1.259%	9,920	-0.806%
2026-03-05	28.8600	28.86000	28.6400	28.7755	-1.069%	10,143	-2.055%
2026-03-04	29.0200	29.08630	28.8400	29.0863	+0.108%	8,255	-3.101%
2026-03-03	29.0000	29.17000	28.5940	29.0550	-0.625%	11,986	-2.997%
2026-03-02	28.9700	29.31000	28.9700	29.2378	+0.266%	9,042	-3.603%
2026-02-27	29.0200	29.38000	29.0200	29.1602	+0.112%	11,940	-3.347%
2026-02-26	28.9800	29.15500	28.9800	29.1277	+0.388%	13,022	-3.239%
2026-02-25	28.9400	29.01500	28.8200	29.0150	+0.302%	10,517	-2.863%
2026-02-24	28.8300	28.93620	28.7900	28.9275	+0.289%	7,372	-2.569%
2026-02-23	28.6800	28.94450	28.4200	28.8441	+0.275%	9,554	-2.287%
2026-02-20	28.5300	28.76510	28.5300	28.7651	+0.807%	9,032	-2.019%
2026-02-19	28.5100	28.66000	28.4400	28.5349	-0.229%	5,975	-1.229%
2026-02-18	29.0100	29.01000	28.5600	28.6005	-1.367%	9,266	-1.455%
2026-02-17	28.6100	29.00000	28.6100	28.9968	+1.118%	19,437	-2.802%
2026-02-13	28.4100	28.76500	28.3950	28.6763	+1.130%	9,587	-1.716%
2026-02-12	28.7100	28.82000	28.3500	28.3559	+0.428%	9,316	-0.605%
2026-02-11	28.1900	28.47870	27.7338	28.2350	+0.296%	9,191	-0.180%
2026-02-10	27.8300	28.18500	27.8300	28.1516	+1.159%	9,260	+0.116%
2026-02-09	27.6900	27.82910	27.6500	27.8291	+0.212%	7,137	+1.276%
2026-02-06	27.4900	27.78800	27.4900	27.7702	+1.463%	16,101	+1.491%
2026-02-05	27.1100	27.38990	27.1100	27.3697	+0.641%	4,998	+2.976%
2026-02-04	26.9000	27.31000	26.9000	27.1955	+1.457%	6,838	+3.636%
2026-02-03	26.7200	26.81270	26.6000	26.8050	+0.345%	3,733	+5.146%
2026-02-02	26.9200	26.98500	26.7129	26.7129	-0.864%	7,143	+5.508%
2026-01-30	26.7200	26.98000	26.6850	26.9458	+0.392%	10,680	+4.596%
2026-01-29	26.5300	26.87020	26.5300	26.8405	+1.528%	5,636	+5.007%
2026-01-28	26.6000	26.75000	26.4365	26.4365	-0.931%	10,816	+6.611%
2026-01-27	26.6600	26.69990	26.5800	26.6850	+0.052%	11,051	+5.619%
2026-01-26	26.7000	26.73600	26.6500	26.6712	-0.149%	5,816	+5.673%
2026-01-23	26.5900	26.76000	26.5400	26.7109	+0.311%	7,180	+5.516%
2026-01-22	26.9600	26.97000	26.6281	26.6281	-1.229%	6,946	+5.844%
2026-01-21	27.1200	27.12000	26.8700	26.9595	+0.098%	6,970	+4.543%
2026-01-20	27.1400	27.21000	26.9000	26.9330	-1.392%	11,086	+4.646%
2026-01-16	27.0600	27.35840	26.9500	27.3131	+1.215%	6,169	+3.190%
2026-01-15	26.9200	27.15000	26.9200	26.9853	+0.418%	55,036	+4.443%
2026-01-14	26.6700	26.88500	26.6700	26.8730	+0.683%	6,330	+4.880%
2026-01-13	26.5424	26.70000	26.4200	26.6906	+0.414%	8,967	+5.596%
2026-01-12	26.5600	26.80000	26.5160	26.5805	+0.077%	6,998	+6.034%
2026-01-09	26.6500	26.66000	26.5600	26.5600	+0.253%	4,124	+6.116%
2026-01-08	26.1500	26.65470	26.1370	26.4931	+0.842%	7,924	+6.384%
2026-01-07	26.5700	26.61000	26.2540	26.2719	-0.876%	12,076	+7.279%
2026-01-06	26.3300	26.53000	26.3300	26.5041	+0.704%	11,563	+6.339%
2026-01-05	26.2600	26.40500	26.0700	26.3187	+0.079%	13,676	+7.088%
2026-01-02	26.2300	26.36000	26.0600	26.2978	+0.103%	12,451	+7.174%
2025-12-31	26.5000	26.50000	26.2301	26.2707	-0.763%	11,256	+7.284%
2025-12-30	26.4100	26.47260	26.3800	26.4726	+0.254%	5,101	+6.466%
2025-12-29	26.3600	26.47820	26.3600	26.4055	+0.114%	9,545	+6.736%
2025-12-26	26.4300	26.43000	26.2900	26.3754	+0.018%	13,220	+6.858%
2025-12-24	26.1800	26.37060	26.1800	26.3706	+0.766%	1,862	+6.878%
2025-12-23	26.1550	26.20000	26.1200	26.1701	-0.200%	8,691	+7.697%
2025-12-22	26.1400	26.26000	26.0800	26.2225	+0.379%	8,817	+7.481%
2025-12-19	26.2000	26.27000	26.0900	26.1234	-0.304%	8,636	+7.889%
2025-12-18	26.2600	26.37000	26.1500	26.2030	-1.147%	10,916	+7.561%
2025-12-17	26.3600	26.56000	26.3600	26.5071	+0.462%	3,562	+6.327%
2025-12-16	26.5900	26.59000	26.3853	26.3853	-0.919%	6,206	+6.818%
2025-12-15	26.5400	26.64000	26.4900	26.6299	+0.797%	5,929	+5.837%
2025-12-12	26.3900	26.63000	26.3544	26.4193	+0.204%	4,862	+6.681%
2025-12-11	26.2700	26.43010	26.2700	26.3655	+0.326%	9,319	+6.898%
2025-12-10	26.2200	26.41000	26.2200	26.2798	+0.200%	6,215	+7.247%
2025-12-09	26.3700	26.47000	26.2274	26.2274	-0.430%	9,050	+7.461%
2025-12-08	26.6200	26.63000	26.3406	26.3406	-0.706%	6,454	+6.999%
2025-12-05	26.5800	26.65000	26.5100	26.5280	+0.124%	5,494	+6.244%
2025-12-04	26.5600	26.73880	26.4952	26.4952	-0.458%	5,358	+6.375%
2025-12-03	26.6500	26.68000	26.5400	26.6172	+0.023%	11,279	+5.888%
2025-12-02	26.7800	26.78000	26.5404	26.6110	-0.312%	10,040	+5.912%
2025-12-01	26.9700	26.97000	26.6943	26.6943	-1.051%	14,231	+5.582%
2025-11-28	26.8500	26.99000	26.8200	26.9778	+0.390%	7,269	+4.472%
2025-11-26	26.7000	27.00000	26.7000	26.8731	+0.650%	7,622	+4.879%
2025-11-25	26.5600	26.84000	26.5600	26.6996	+0.529%	8,631	+5.561%
2025-11-24	26.5400	26.56500	26.4300	26.5592	+0.215%	8,288	+6.119%
2025-11-21	26.3200	26.60000	26.2250	26.5023	+1.272%	4,441	+6.347%
2025-11-20	26.5200	26.52000	26.1694	26.1694	-0.244%	6,937	+7.699%
2025-11-19	26.4600	26.46000	26.1768	26.2334	-0.856%	13,919	+7.437%
2025-11-18	26.3700	26.51000	26.3200	26.4599	+0.216%	13,923	+6.517%
2025-11-17	26.5700	26.60000	26.3600	26.4029	-0.439%	5,071	+6.747%
2025-11-14	26.4500	26.56000	26.4010	26.5194	+0.265%	2,952	+6.278%
2025-11-13	26.7100	26.71000	26.4300	26.4494	-1.031%	12,954	+6.559%
2025-11-12	26.9700	26.97000	26.7249	26.7249	-0.854%	18,536	+5.461%
2025-11-11	26.9700	26.97000	26.8700	26.9550	+0.650%	3,218	+4.561%
2025-11-10	26.8000	26.88500	26.6000	26.7810	-0.117%	10,451	+5.240%
2025-11-07	26.4400	26.81230	26.4400	26.8123	+1.402%	4,641	+5.117%
2025-11-06	26.4600	26.56000	26.4000	26.4415	-0.350%	6,265	+6.591%
2025-11-05	26.5300	26.61000	26.4100	26.5345	+0.146%	16,511	+6.218%
2025-11-04	26.3900	26.50030	26.3600	26.4959	+0.087%	4,750	+6.372%
2025-11-03	26.4100	26.48000	26.1500	26.4728	-0.059%	22,471	+6.465%
2025-10-31	26.2400	26.56000	26.2400	26.4885	+0.415%	19,825	+6.402%
2025-10-30	26.1500	26.44000	26.1500	26.3791	+0.838%	16,904	+6.843%
2025-10-29	26.7000	26.98000	26.0400	26.1599	-2.469%	17,284	+7.739%
2025-10-28	27.5300	27.53000	26.8222	26.8222	-2.147%	20,176	+5.078%
2025-10-27	27.3200	27.42000	27.2500	27.4108	+0.325%	44,320	+2.822%
2025-10-24	27.3000	27.43820	27.3000	27.3221	+0.337%	6,379	+3.156%
2025-10-23	27.2000	27.26000	27.0200	27.2303	+0.023%	41,382	+3.503%
2025-10-22	27.0700	27.22410	27.0700	27.2241	+0.503%	4,392	+3.527%
2025-10-21	27.0700	27.16000	27.0200	27.0878	-0.124%	5,684	+4.048%
2025-10-20	26.9100	27.12130	26.9100	27.1213	+0.913%	10,261	+3.919%
2025-10-17	26.5800	26.87600	26.5800	26.8760	+0.958%	25,841	+4.868%
2025-10-16	26.7100	26.80000	26.5800	26.6209	-0.242%	5,048	+5.873%
2025-10-15	26.4400	26.76500	26.4400	26.6856	+1.370%	11,881	+5.616%
2025-10-14	26.0600	26.35000	26.0600	26.3250	+0.929%	37,555	+7.063%
2025-10-13	25.9000	26.08260	25.9000	26.0826	+0.703%	29,267	+8.058%
2025-10-10	26.2200	26.23000	25.9006	25.9006	-1.202%	6,774	+8.817%
2025-10-09	26.4000	26.40000	26.1500	26.2158	-0.541%	14,911	+7.509%
2025-10-08	26.5400	26.54000	26.3190	26.3584	-0.383%	12,112	+6.927%
2025-10-07	26.5300	26.55000	26.4500	26.4598	-0.446%	7,136	+6.517%
2025-10-06	26.9200	26.92000	26.5750	26.5784	-0.861%	8,704	+6.042%
2025-10-03	26.7700	26.98000	26.7700	26.8091	+0.329%	13,073	+5.130%
2025-10-02	26.9300	26.93000	26.6196	26.7211	-0.703%	10,131	+5.476%
2025-10-01	26.8000	26.97000	26.7500	26.9104	+0.403%	16,278	+4.734%
2025-09-30	26.5700	26.80230	26.5601	26.8023	+0.845%	11,997	+5.156%
2025-09-29	26.7000	26.70000	26.5453	26.5776	-0.160%	5,912	+6.045%
2025-09-26	26.4600	26.65050	26.4600	26.6201	+1.056%	5,401	+5.876%
2025-09-25	26.3300	26.54000	26.3105	26.3419	-0.241%	12,432	+6.994%
2025-09-24	26.9200	26.92000	26.4050	26.4055	-0.967%	15,855	+6.736%
2025-09-23	26.9100	26.92000	26.5000	26.6634	+0.642%	20,570	+5.704%
2025-09-22	26.4400	26.51000	26.2500	26.4932	+0.012%	17,041	+6.383%
2025-09-19	26.8800	26.88000	26.4700	26.4900	-0.572%	15,769	+6.396%
2025-09-18	26.5900	26.74000	26.5500	26.6425	-0.453%	14,365	+5.787%
2025-09-17	27.4100	27.41000	26.7638	26.7638	-0.310%	18,265	+5.308%
2025-09-16	27.1200	27.12000	26.8200	26.8471	-0.751%	13,718	+4.981%
2025-09-15	27.2300	27.23000	27.0450	27.0502	-0.300%	7,997	+4.193%
2025-09-12	27.2000	27.20990	27.1031	27.1316	-0.230%	5,366	+3.880%
2025-09-11	26.8600	27.23000	26.8600	27.1942	+1.511%	10,988	+3.641%
2025-09-10	26.8400	26.95000	26.7776	26.7895	+0.090%	6,208	+5.207%
2025-09-09	26.7800	26.78500	26.6820	26.7655	-0.230%	9,006	+5.301%
2025-09-08	26.9100	26.91000	26.6700	26.8272	-0.425%	7,657	+5.059%
2025-09-05	26.8300	27.01000	26.8300	26.9416	+0.744%	45,248	+4.613%
2025-09-04	26.5900	26.74270	26.4850	26.7427	+0.751%	4,534	+5.391%
2025-09-03	26.5100	26.56000	26.4800	26.5434	+0.117%	6,661	+6.182%
2025-09-02	26.7600	26.76000	26.4469	26.5125	-1.569%	8,058	+6.306%
2025-08-29	26.8400	26.93520	26.8210	26.9352	+0.483%	7,169	+4.637%
2025-08-28	26.9300	26.93000	26.6600	26.8057	-0.294%	3,888	+5.143%
2025-08-27	26.5400	26.90100	26.5400	26.8848	+1.049%	8,323	+4.834%
2025-08-26	26.6500	26.66120	26.5425	26.6057	-0.069%	9,471	+5.933%
2025-08-25	26.7400	26.76030	26.5500	26.6240	-0.286%	5,024	+5.861%
2025-08-22	26.4100	26.86500	26.4100	26.7003	+1.561%	5,105	+5.558%
2025-08-21	26.3700	26.37000	26.2377	26.2898	-0.278%	7,452	+7.206%
2025-08-20	26.3300	26.50000	26.2700	26.3632	+0.375%	21,990	+6.908%
2025-08-19	25.7700	26.26460	25.7700	26.2646	+1.632%	14,932	+7.309%
2025-08-18	26.0000	26.09000	25.8428	25.8428	-0.650%	13,922	+9.061%
2025-08-15	25.9101	26.10000	25.9101	26.0119	+0.378%	6,600	+8.352%
2025-08-14	26.1500	26.15000	25.7702	25.9139	-0.775%	7,911	+8.761%
2025-08-13	26.0500	26.11620	25.8665	26.1162	+0.885%	35,650	+7.919%
2025-08-12	25.8200	25.89990	25.6275	25.8872	+0.771%	11,679	+8.873%
2025-08-11	25.8000	25.85000	25.6600	25.6892	-0.523%	15,480	+9.713%
2025-08-08	26.1200	26.12000	25.8242	25.8242	-0.738%	8,363	+9.139%
2025-08-07	26.0200	26.02000	25.8500	26.0163	+0.082%	12,240	+8.333%
2025-08-06	26.2400	26.24930	25.9950	25.9950	-0.956%	6,158	+8.422%
2025-08-05	26.1300	26.27000	26.0401	26.2459	+0.733%	8,387	+7.386%
2025-08-04	25.9000	26.34130	25.9000	26.0550	+0.660%	5,496	+8.172%
2025-08-01	25.9100	25.95000	25.6500	25.8842	-0.314%	8,832	+8.886%
2025-07-31	26.2800	26.30000	25.9657	25.9657	-1.440%	7,882	+8.544%
2025-07-30	26.7900	26.79000	26.3452	26.3452	-1.725%	5,937	+6.981%
2025-07-29	26.3900	26.81000	26.3900	26.8076	+1.776%	9,851	+5.135%
2025-07-28	26.7700	26.77000	26.3300	26.3398	-1.624%	11,045	+7.003%
2025-07-25	26.7800	26.78000	26.5412	26.7747	-0.008%	5,115	+5.265%
2025-07-24	26.8300	26.90000	26.7768	26.7768	-0.568%	16,672	+5.256%
2025-07-23	26.9900	27.08500	26.8428	26.9297	+0.222%	11,907	+4.659%
2025-07-22	26.5800	26.88000	26.5800	26.8700	+1.506%	18,408	+4.891%
2025-07-21	26.4600	26.63000	26.4220	26.4713	+0.250%	11,545	+6.471%
2025-07-18	26.4500	26.45000	26.3399	26.4053	+0.115%	4,059	+6.737%
2025-07-17	26.4300	26.43000	26.2794	26.3749	-0.027%	40,349	+6.860%
2025-07-16	26.4000	26.46010	26.2500	26.3819	+0.617%	17,018	+6.832%
2025-07-15	26.5400	26.54000	26.1699	26.2200	-1.206%	13,747	+7.492%
2025-07-14	26.3300	26.54000	26.3300	26.5400	+0.607%	5,609	+6.196%
2025-07-11	26.0900	26.38000	26.0724	26.3800	+0.228%	19,012	+6.840%
2025-07-10	26.1500	26.43000	26.1500	26.3200	+0.535%	31,804	+7.083%
2025-07-09	26.1700	26.21500	26.1100	26.1800	-0.153%	8,251	+7.656%
2025-07-08	26.2400	26.28000	26.1500	26.2200	-0.304%	6,912	+7.492%
2025-07-07	26.4200	26.54000	26.2300	26.3000	-0.942%	11,279	+7.165%
2025-07-03	26.6500	26.65000	26.4400	26.5500	+0.151%	2,738	+6.156%
2025-07-02	26.4400	26.52000	26.2450	26.5100	+0.265%	18,898	+6.316%
2025-07-01	26.1800	26.65000	26.1800	26.4400	+0.494%	41,930	+6.597%
2025-06-30	26.2500	26.33000	25.9781	26.3100	+0.573%	11,467	+7.124%
2025-06-27	26.1100	26.32300	26.0835	26.1600	+0.268%	4,799	+7.738%
2025-06-26	26.2000	26.20000	25.7900	26.0900	-0.458%	24,542	+8.027%
2025-06-25	26.9400	26.94000	26.1900	26.2100	-2.674%	21,467	+7.533%
2025-06-24	26.9500	27.01000	26.8650	26.9300	+0.485%	7,071	+4.658%
2025-06-23	26.4500	26.80000	26.4500	26.8000	+0.942%	6,800	+5.165%
2025-06-20	26.6600	26.79000	26.4920	26.5500	-0.970%	18,545	+6.156%
2025-06-18	26.7400	26.84090	26.7400	26.8100	+0.374%	2,269	+5.126%
2025-06-17	26.6200	26.89000	26.5622	26.7100	+0.225%	6,913	+5.520%
2025-06-16	26.8900	27.02900	26.5900	26.6500	-0.374%	11,504	+5.757%
2025-06-13	26.7800	26.78000	26.6000	26.7500	-0.816%	2,768	+5.362%
2025-06-12	26.8400	26.97000	26.8300	26.9700	+0.149%	2,011	+4.502%
2025-06-11	27.1000	27.18990	26.9200	26.9300	-0.627%	8,886	+4.658%
2025-06-10	27.0500	27.10000	27.0076	27.1000	+0.631%	6,237	+4.001%
2025-06-09	26.8800	27.05000	26.7750	26.9300	+0.186%	7,929	+4.658%
2025-06-06	26.8000	26.88000	26.6810	26.8800	+0.939%	2,111	+4.852%
2025-06-05	26.7200	26.78750	26.6300	26.6300	-0.449%	4,643	+5.837%
2025-06-04	26.6800	26.82000	26.5520	26.7500	0.000%	7,694	+5.362%
2025-06-03	26.8400	26.84000	26.6200	26.7500	-0.372%	22,254	+5.362%
2025-06-02	26.7400	26.85000	26.5145	26.8500	+0.261%	44,601	+4.969%
2025-05-30	26.6300	26.78000	26.5908	26.7800	+0.112%	7,459	+5.244%
2025-05-29	26.4700	26.76240	26.4700	26.7500	+1.096%	3,247	+5.362%
2025-05-28	26.4500	26.46000	26.3601	26.4600	-0.264%	3,721	+6.517%
2025-05-27	26.5700	26.57000	26.2480	26.5300	+1.686%	24,774	+6.236%
2025-05-23	26.1000	26.12000	25.9600	26.0900	-0.077%	3,936	+8.027%
2025-05-22	26.1700	26.19000	25.9300	26.1100	-0.305%	7,478	+7.944%
2025-05-21	26.6100	26.61000	26.1300	26.1900	-2.385%	11,505	+7.615%
2025-05-20	26.8500	26.85000	26.7401	26.8300	-0.519%	6,126	+5.048%
2025-05-19	26.9600	26.97000	26.7400	26.9700	0.000%	13,943	+4.502%
2025-05-16	26.7300	26.97000	26.7300	26.9700	+1.391%	4,224	+4.502%
2025-05-15	26.2000	26.64000	26.2000	26.6000	+1.372%	7,028	+5.956%
2025-05-14	26.4700	26.47000	26.1200	26.2400	-0.906%	11,526	+7.410%
2025-05-13	26.7500	26.75000	26.3700	26.4800	-1.157%	12,363	+6.436%
2025-05-12	26.9100	26.91000	26.6600	26.7900	+1.018%	11,683	+5.205%
2025-05-09	26.3800	26.54000	26.3520	26.5200	+0.265%	4,914	+6.276%
2025-05-08	26.7100	26.71000	26.3300	26.4500	-0.377%	6,648	+6.557%
2025-05-07	26.6230	26.72000	26.5500	26.5500	+0.151%	6,241	+6.156%
2025-05-06	26.6800	26.68000	26.4800	26.5100	-0.712%	11,050	+6.316%
2025-05-05	26.7800	26.83000	26.5765	26.7000	-0.299%	6,757	+5.559%
2025-05-02	26.5964	26.83890	26.5964	26.7800	+1.286%	5,425	+5.244%
2025-05-01	26.6200	26.62000	26.3500	26.4400	-0.076%	35,588	+6.597%
2025-04-30	26.2600	26.46000	25.9300	26.4600	+0.608%	6,013	+6.517%
2025-04-29	26.4200	26.42000	26.2100	26.3000	0.000%	6,080	+7.165%
2025-04-28	26.0800	26.34000	26.0550	26.3000	+0.651%	16,811	+7.165%
2025-04-25	26.2300	26.23000	25.9800	26.1300	-0.115%	19,033	+7.862%
2025-04-24	26.0900	26.19800	26.0275	26.1600	+0.345%	3,083	+7.738%
2025-04-23	26.5300	26.81000	25.9165	26.0700	+0.308%	6,427	+8.110%
2025-04-22	25.8300	26.03000	25.7500	25.9900	+1.722%	4,279	+8.443%
2025-04-21	26.0300	26.09000	25.2100	25.5500	-1.919%	11,250	+10.310%
2025-04-17	26.0000	26.18000	25.7915	26.0500	+1.401%	13,907	+8.193%
2025-04-16	25.6900	25.90000	25.5550	25.6900	0.000%	16,174	+9.709%
2025-04-15	25.6500	25.78000	25.6411	25.6900	+0.117%	27,307	+9.709%
2025-04-14	25.5700	25.66000	25.3900	25.6600	+1.866%	12,398	+9.837%
2025-04-11	24.8700	25.19000	24.4900	25.1900	+1.246%	6,362	+11.887%

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

REIT
ALPS Active REIT ETF
stock NASDAQ ETF