Alps Active REIT ETF (NQ: REIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	29.16	29.16	28.81	29.03	10,176	-0.14(-0.48%)
Sep 19, 2024	29.73	29.73	28.86	29.17	13,354	-0.07(-0.24%)
Sep 18, 2024	29.41	29.46	29.20	29.24	18,935	+0.01(+0.03%)
Sep 17, 2024	29.71	29.71	29.19	29.23	9,122	-0.19(-0.65%)
Sep 16, 2024	29.56	29.56	29.29	29.42	11,605	+0.09(+0.31%)
Sep 13, 2024	29.60	29.60	29.18	29.33	17,943	+0.30(+1.03%)
Sep 12, 2024	29.03	29.06	28.80	29.03	14,798	+0.10(+0.35%)
Sep 11, 2024	28.77	28.93	28.50	28.93	5,767	-0.04(-0.14%)
Sep 10, 2024	28.76	28.97	28.62	28.97	8,530	+0.35(+1.22%)
Sep 09, 2024	28.62	28.66	28.32	28.62	10,764	+0.23(+0.81%)
Sep 06, 2024	28.50	28.50	28.14	28.39	6,131	-0.13(-0.46%)
Sep 05, 2024	28.88	28.88	28.49	28.52	10,484	-0.11(-0.38%)
Sep 04, 2024	28.54	28.77	28.46	28.63	6,317	+0.32(+1.13%)
Sep 03, 2024	28.56	28.64	28.31	28.31	11,876	-0.37(-1.29%)
Aug 30, 2024	28.40	28.68	28.38	28.68	5,060	+0.34(+1.19%)
Aug 29, 2024	28.49	28.49	28.22	28.34	7,093	-0.15(-0.52%)
Aug 28, 2024	28.55	28.55	28.25	28.49	3,987	+0.01(+0.04%)
Aug 27, 2024	28.27	28.51	28.25	28.48	10,262	+0.11(+0.39%)
Aug 26, 2024	28.76	28.76	28.28	28.37	8,905	-0.02(-0.07%)
Aug 23, 2024	28.14	28.43	28.14	28.39	5,107	+0.48(+1.72%)
Aug 22, 2024	28.00	28.00	27.69	27.91	4,072	+0.13(+0.47%)
Aug 21, 2024	27.75	27.78	27.54	27.78	5,864	+0.21(+0.76%)
Aug 20, 2024	27.60	27.60	27.54	27.57	24,506	-0.10(-0.36%)
Aug 19, 2024	27.51	27.67	27.45	27.67	6,365	+0.24(+0.87%)
Aug 16, 2024	27.40	27.48	27.29	27.43	6,778	-0.10(-0.36%)
Aug 15, 2024	27.86	27.86	27.34	27.53	10,974	+0.12(+0.44%)
Aug 14, 2024	27.33	27.55	27.33	27.41	10,568	+0.06(+0.22%)
Aug 13, 2024	27.18	27.35	27.18	27.35	3,371	+0.23(+0.85%)
Aug 12, 2024	27.49	27.49	26.95	27.12	12,544	-0.27(-0.99%)
Aug 09, 2024	27.12	27.41	27.12	27.39	10,667	+0.29(+1.07%)
Aug 08, 2024	26.94	27.20	26.90	27.10	7,878	+0.18(+0.67%)
Aug 07, 2024	27.36	27.36	26.90	26.92	7,279	-0.18(-0.66%)
Aug 06, 2024	26.92	27.25	26.92	27.10	5,263	+0.69(+2.61%)
Aug 05, 2024	26.32	27.10	25.98	26.41	18,655	-0.85(-3.12%)
Aug 02, 2024	27.33	27.33	27.02	27.26	4,415	-0.01(-0.04%)
Aug 01, 2024	27.23	27.43	27.12	27.27	4,418	+0.15(+0.55%)
Jul 31, 2024	27.39	27.47	27.12	27.12	4,743	-0.21(-0.77%)
Jul 30, 2024	27.15	27.33	27.05	27.33	4,358	+0.21(+0.77%)
Jul 29, 2024	27.12	27.12	26.91	27.12	4,205	+0.27(+1.01%)
Jul 26, 2024	26.61	26.98	26.61	26.85	87,034	+0.38(+1.44%)
Jul 25, 2024	26.70	26.92	26.45	26.47	6,842	-0.30(-1.12%)
Jul 24, 2024	27.22	27.25	26.77	26.77	12,027	-0.46(-1.69%)
Jul 23, 2024	27.22	27.27	27.03	27.23	8,718	+0.06(+0.22%)
Jul 22, 2024	26.92	27.17	26.72	27.17	8,366	+0.34(+1.27%)
Jul 19, 2024	27.16	27.16	26.69	26.83	12,372	-0.17(-0.63%)
Jul 18, 2024	26.92	27.34	26.87	27.00	21,140	-0.03(-0.11%)
Jul 17, 2024	26.85	27.16	26.79	27.03	7,711	+0.17(+0.63%)
Jul 16, 2024	26.86	26.87	26.60	26.86	4,009	+0.32(+1.21%)
Jul 15, 2024	26.61	26.61	26.35	26.54	8,744	+0.21(+0.80%)
Jul 12, 2024	26.21	26.47	26.21	26.33	12,584	+0.16(+0.61%)
Jul 11, 2024	25.99	26.21	25.99	26.17	13,032	+0.60(+2.36%)
Jul 10, 2024	25.66	25.66	25.35	25.57	3,626	+0.19(+0.74%)
Jul 09, 2024	25.31	25.46	25.31	25.38	11,937	+0.07(+0.28%)
Jul 08, 2024	25.39	25.46	25.27	25.31	5,972	-0.02(-0.08%)
Jul 05, 2024	25.38	25.38	25.25	25.33	9,489	+0.03(+0.12%)
Jul 03, 2024	25.39	25.43	25.24	25.30	1,979	+0.01(+0.04%)
Jul 02, 2024	25.06	25.41	25.06	25.29	9,441	+0.08(+0.32%)
Jul 01, 2024	25.60	25.60	25.05	25.21	3,158	-0.22(-0.86%)
Jun 28, 2024	25.34	25.43	25.20	25.43	7,807	+0.35(+1.41%)
Jun 27, 2024	24.92	25.08	24.87	25.08	2,974	+0.15(+0.59%)
Jun 26, 2024	24.81	24.96	24.81	24.93	5,622	-0.07(-0.28%)
Jun 25, 2024	25.41	25.41	24.88	25.00	5,188	-0.29(-1.16%)
Jun 24, 2024	25.17	25.45	25.09	25.29	3,101	+0.28(+1.13%)
Jun 21, 2024	25.01	25.02	25.01	25.01	13,304	-0.04(-0.14%)
Jun 20, 2024	25.26	25.26	24.96	25.05	19,065	-0.17(-0.66%)
Jun 18, 2024	25.09	25.21	25.03	25.21	6,754	+0.22(+0.87%)
Jun 17, 2024	25.04	25.06	24.83	24.99	9,771	-0.03(-0.12%)
Jun 14, 2024	25.00	25.02	24.84	25.02	3,057	+0.03(+0.13%)
Jun 13, 2024	24.87	25.03	24.87	24.99	2,532	+0.01(+0.03%)
Jun 12, 2024	25.33	25.35	24.98	24.98	5,127	+0.27(+1.08%)
Jun 11, 2024	24.85	24.85	24.59	24.72	8,494	-0.01(-0.04%)
Jun 10, 2024	24.59	24.85	24.59	24.73	5,141	+0.00(+0.00%)
Jun 07, 2024	25.05	25.05	24.55	24.73	4,325	-0.16(-0.65%)
Jun 06, 2024	24.88	24.89	24.82	24.89	3,147	+0.02(+0.06%)
Jun 05, 2024	24.99	24.99	24.85	24.87	1,840	-0.05(-0.20%)
Jun 04, 2024	24.76	25.05	24.74	24.92	4,524	+0.16(+0.63%)
Jun 03, 2024	24.84	24.85	24.74	24.77	2,897	+0.03(+0.12%)
May 31, 2024	24.42	24.74	24.42	24.74	2,536	+0.42(+1.72%)
May 30, 2024	24.09	24.34	24.09	24.32	4,276	+0.29(+1.20%)
May 29, 2024	24.05	24.05	23.93	24.03	6,910	-0.28(-1.15%)
May 28, 2024	24.47	24.58	24.31	24.31	3,768	-0.13(-0.53%)
May 24, 2024	24.56	24.56	24.42	24.44	7,498	+0.00(+0.00%)
May 23, 2024	25.04	25.04	24.40	24.44	6,251	-0.52(-2.07%)
May 22, 2024	25.15	25.15	24.91	24.96	2,099	-0.22(-0.87%)
May 21, 2024	25.20	25.20	25.05	25.17	7,150	+0.03(+0.12%)
May 20, 2024	25.35	25.35	25.10	25.14	4,976	-0.16(-0.63%)
May 17, 2024	25.33	25.37	25.25	25.30	13,993	+0.04(+0.16%)
May 16, 2024	25.32	25.36	25.26	25.26	5,746	-0.01(-0.04%)
May 15, 2024	25.28	25.37	25.27	25.27	8,574	+0.23(+0.91%)
May 14, 2024	25.07	25.07	24.90	25.04	4,589	+0.21(+0.84%)
May 13, 2024	24.78	24.89	24.74	24.84	2,268	+0.14(+0.56%)
May 10, 2024	24.92	24.92	24.65	24.70	3,719	-0.07(-0.28%)
May 09, 2024	24.57	24.77	24.57	24.77	6,356	+0.46(+1.88%)
May 08, 2024	24.35	24.36	24.25	24.31	6,001	-0.21(-0.85%)
May 07, 2024	24.34	24.59	24.34	24.52	6,561	+0.22(+0.90%)
May 06, 2024	24.59	24.59	24.17	24.30	7,791	+0.05(+0.20%)
May 03, 2024	24.17	24.25	24.13	24.25	3,400	+0.20(+0.82%)
May 02, 2024	23.80	24.05	23.79	24.05	1,056	+0.40(+1.68%)
May 01, 2024	23.71	24.05	23.66	23.66	10,578	+0.00(+0.00%)
Apr 30, 2024	24.18	24.18	23.66	23.66	6,463	-0.48(-1.97%)
Apr 29, 2024	24.11	24.22	24.06	24.13	10,046	+0.24(+1.00%)
Apr 26, 2024	24.04	24.04	23.89	23.89	3,268	+0.02(+0.08%)
Apr 25, 2024	24.08	24.08	23.76	23.87	5,720	-0.16(-0.66%)
Apr 24, 2024	24.08	24.08	23.96	24.03	4,993	-0.01(-0.06%)
Apr 23, 2024	23.85	24.05	23.85	24.05	5,600	+0.21(+0.89%)
Apr 22, 2024	23.92	23.92	23.59	23.83	7,298	+0.20(+0.84%)
Apr 19, 2024	23.86	23.86	23.58	23.64	3,085	+0.19(+0.80%)
Apr 18, 2024	23.72	23.72	23.41	23.45	1,986	-0.11(-0.46%)
Apr 17, 2024	23.56	23.61	23.50	23.56	2,037	-0.10(-0.42%)
Apr 16, 2024	23.74	23.79	23.55	23.66	5,595	-0.28(-1.16%)
Apr 15, 2024	24.64	24.64	23.83	23.93	6,192	-0.38(-1.55%)
Apr 12, 2024	24.65	24.65	24.21	24.31	5,559	-0.29(-1.17%)
Apr 11, 2024	24.83	24.83	24.39	24.60	6,609	+0.06(+0.24%)
Apr 10, 2024	25.13	25.13	24.42	24.54	9,236	-0.91(-3.58%)
Apr 09, 2024	25.42	25.45	25.25	25.45	2,572	+0.30(+1.18%)
Apr 08, 2024	24.94	25.15	24.93	25.15	3,041	+0.35(+1.40%)
Apr 05, 2024	24.58	24.81	24.56	24.81	7,253	+0.16(+0.64%)
Apr 04, 2024	24.90	25.05	24.59	24.65	5,337	-0.12(-0.48%)
Apr 03, 2024	24.79	24.79	24.73	24.77	2,291	-0.04(-0.16%)
Apr 02, 2024	25.08	25.08	24.70	24.81	5,429	-0.32(-1.26%)
Apr 01, 2024	25.59	25.59	25.10	25.12	4,984	-0.47(-1.82%)
Mar 28, 2024	25.37	25.59	25.37	25.59	5,955	+0.23(+0.90%)
Mar 27, 2024	24.90	25.36	24.90	25.36	10,024	+0.64(+2.61%)
Mar 26, 2024	24.88	24.88	24.68	24.72	5,804	-0.05(-0.20%)
Mar 25, 2024	25.12	25.12	24.77	24.77	7,934	-0.22(-0.87%)
Mar 22, 2024	25.52	25.52	24.93	24.98	11,342	-0.30(-1.18%)
Mar 21, 2024	25.36	25.36	25.12	25.28	8,648	+0.16(+0.65%)
Mar 20, 2024	25.10	25.14	24.85	25.12	4,764	+0.07(+0.27%)
Mar 19, 2024	25.00	25.05	24.88	25.05	4,330	+0.05(+0.20%)
Mar 18, 2024	25.20	25.20	24.95	25.00	4,466	+0.05(+0.21%)
Mar 15, 2024	24.94	25.00	24.85	24.95	2,061	-0.03(-0.13%)
Mar 14, 2024	25.44	25.44	24.83	24.98	5,388	-0.41(-1.63%)
Mar 13, 2024	25.53	25.59	25.39	25.40	7,081	-0.09(-0.36%)
Mar 12, 2024	25.60	25.60	25.34	25.49	5,204	+0.00(+0.00%)
Mar 11, 2024	25.67	25.67	25.42	25.49	13,323	-0.13(-0.51%)
Mar 08, 2024	25.46	25.68	25.46	25.62	3,245	+0.28(+1.11%)
Mar 07, 2024	25.47	25.47	25.26	25.34	3,485	-0.09(-0.35%)
Mar 06, 2024	25.55	25.55	25.24	25.42	5,996	+0.15(+0.58%)
Mar 05, 2024	25.61	25.61	25.19	25.28	12,428	-0.26(-1.00%)
Mar 04, 2024	25.40	25.56	25.28	25.53	3,265	+0.21(+0.83%)
Mar 01, 2024	24.84	25.32	24.84	25.32	2,842	+0.21(+0.85%)
Feb 29, 2024	25.09	25.14	25.05	25.11	2,939	+0.18(+0.71%)
Feb 28, 2024	24.67	25.13	24.67	24.93	3,787	+0.14(+0.55%)
Feb 27, 2024	24.80	24.86	24.77	24.80	2,175	+0.00(+0.01%)
Feb 26, 2024	25.06	25.06	24.70	24.80	3,735	-0.28(-1.10%)
Feb 23, 2024	25.12	25.17	25.07	25.07	1,968	-0.08(-0.31%)
Feb 22, 2024	25.15	25.16	25.03	25.15	1,172	+0.01(+0.04%)
Feb 21, 2024	24.91	25.14	24.91	25.14	2,230	+0.22(+0.87%)
Feb 20, 2024	24.79	25.00	24.79	24.92	6,406	-0.02(-0.08%)
Feb 16, 2024	25.08	25.08	24.94	24.94	2,527	-0.21(-0.82%)
Feb 15, 2024	25.00	25.17	24.96	25.15	2,325	+0.45(+1.83%)
Feb 14, 2024	24.73	24.75	24.46	24.70	4,118	+0.12(+0.48%)
Feb 13, 2024	24.78	24.78	24.23	24.58	5,283	-0.46(-1.84%)
Feb 12, 2024	25.09	25.09	24.98	25.04	12,920	+0.02(+0.08%)
Feb 09, 2024	24.97	25.08	24.88	25.02	14,096	-0.07(-0.27%)
Feb 08, 2024	24.63	25.11	24.63	25.09	18,641	+0.42(+1.69%)
Feb 07, 2024	24.74	24.82	24.53	24.67	3,877	-0.10(-0.41%)
Feb 06, 2024	24.45	24.78	24.45	24.78	1,238	+0.31(+1.29%)
Feb 05, 2024	24.71	24.71	24.36	24.46	7,612	-0.49(-1.97%)
Feb 02, 2024	25.43	25.43	24.61	24.95	5,025	-0.21(-0.82%)
Feb 01, 2024	24.72	25.16	24.69	25.16	5,598	+0.29(+1.15%)
Jan 31, 2024	25.02	25.30	24.72	24.87	5,134	-0.21(-0.82%)
Jan 30, 2024	25.32	25.32	25.06	25.08	1,531	-0.24(-0.93%)
Jan 29, 2024	25.27	25.33	25.08	25.32	11,664	+0.15(+0.59%)
Jan 26, 2024	25.26	25.26	25.07	25.17	108,061	-0.01(-0.04%)
Jan 25, 2024	25.42	25.42	25.02	25.18	2,839	+0.22(+0.87%)
Jan 24, 2024	25.41	25.41	24.88	24.96	9,116	-0.28(-1.11%)
Jan 23, 2024	25.48	25.48	25.10	25.24	5,294	-0.17(-0.68%)
Jan 22, 2024	25.40	25.49	25.36	25.41	3,533	+0.12(+0.48%)
Jan 19, 2024	25.12	25.36	24.97	25.29	5,426	+0.32(+1.27%)
Jan 18, 2024	25.16	25.16	24.80	24.97	30,940	-0.16(-0.65%)
Jan 17, 2024	25.46	25.48	24.94	25.14	3,065	-0.54(-2.12%)
Jan 16, 2024	25.68	25.74	25.58	25.68	5,702	-0.01(-0.04%)
Jan 12, 2024	25.73	25.73	25.66	25.69	1,697	+0.13(+0.50%)
Jan 11, 2024	25.85	25.85	25.44	25.56	5,099	-0.21(-0.83%)
Jan 10, 2024	25.83	25.93	25.78	25.78	9,477	+0.09(+0.37%)
Jan 09, 2024	25.70	25.81	25.65	25.68	3,374	-0.15(-0.60%)
Jan 08, 2024	25.47	25.86	25.47	25.84	5,040	+0.34(+1.35%)
Jan 05, 2024	25.39	25.49	25.28	25.49	2,231	-0.04(-0.15%)
Jan 04, 2024	25.56	25.65	25.45	25.53	2,387	-0.04(-0.15%)
Jan 03, 2024	26.09	26.09	25.51	25.57	4,301	-0.55(-2.11%)