S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
ETFB Green Sri Reits ETF (RITA)
ETFB Green Sri Reits ETF (RITA) Historical

RITA ETFB Green Sri Reits ETF

18.6072

0.3183 (1.74%)

May 31 2024 - Closed

Delayed by 15 minutes

RITA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.6072	0.32	1.74%	18.38	18.6072	18.38	132
May 30 2024	18.2889	0.24	1.31%	18.01	18.2889	18.01	828
May 29 2024	18.0531	-0.25	-1.36%	18.06	18.06	17.94	2,803
May 28 2024	18.3025	-0.08	-0.41%	18.41	18.41	18.26	4,051
May 24 2024	18.3784	0.04	0.20%	18.37	18.41	18.37	993
May 23 2024	18.3417	-0.29	-1.55%	18.64	18.64	18.3417	17
May 22 2024	18.63	-0.17	-0.90%	18.65	18.75	18.58	10,041
May 21 2024	18.80	-0.02	-0.11%	18.77	18.80	18.77	9
May 20 2024	18.8214	-0.10	-0.55%	18.85	18.85	18.8214	222
May 17 2024	18.9249	-0.01	-0.05%	18.85	18.9249	18.85	31
May 16 2024	18.9345	0.01	0.04%	18.93	18.9345	18.93	63
May 15 2024	18.9262	0.25	1.34%	18.76	18.9262	18.76	428
May 14 2024	18.6756	0.11	0.57%	18.53	18.6756	18.53	51
May 13 2024	18.5698	0.01	0.06%	18.51	18.62	18.51	929
May 10 2024	18.5584	-0.08	-0.45%	18.58	18.58	18.5584	499
May 09 2024	18.6428	0.23	1.25%	18.36	18.6428	18.36	368
May 08 2024	18.4135	-0.15	-0.79%	18.41	18.4135	18.41	390
May 07 2024	18.561	0.14	0.77%	18.46	18.561	18.46	708
May 06 2024	18.42	0.05	0.27%	18.38	18.42	18.38	348
May 03 2024	18.3699	0.20	1.08%	18.35	18.3699	18.35	117
May 02 2024	18.1743	0.22	1.20%	17.96	18.1743	17.93	336
May 01 2024	17.959	0.08	0.44%	17.82	17.959	17.82	30
Apr 30 2024	17.8803	-0.23	-1.25%	18.00	18.00	17.8803	353
Apr 29 2024	18.1062	0.16	0.87%	18.03	18.1062	18.03	112
Apr 26 2024	17.9492	0.03	0.15%	17.93	17.9492	17.93	557
Apr 25 2024	17.9222	-0.05	-0.30%	17.85	17.9222	17.85	28
Apr 24 2024	17.9764	-0.02	-0.10%	17.99	17.99	17.9764	30
Apr 23 2024	17.9942	0.18	0.98%	17.83	17.9942	17.83	31
Apr 22 2024	17.819	0.18	1.03%	17.64	17.819	17.64	84
Apr 19 2024	17.6374	0.06	0.33%	17.56	17.6374	17.56	28
Apr 18 2024	17.5795	-0.03	-0.17%	17.52	17.5795	17.52	35
Apr 17 2024	17.6086	-0.10	-0.57%	17.60	17.63	17.60	496
Apr 16 2024	17.7096	-0.19	-1.09%	17.82	17.82	17.7096	372
Apr 15 2024	17.9044	-0.27	-1.49%	18.29	18.29	17.9044	67
Apr 12 2024	18.1745	-0.29	-1.55%	18.30	18.30	18.1745	86
Apr 11 2024	18.4601	0.01	0.03%	18.48	18.495	18.3554	3,395
Apr 10 2024	18.4545	-0.51	-2.71%	18.71	18.71	18.4545	365
Apr 09 2024	18.9676	0.16	0.87%	18.88	18.9676	18.88	45
Apr 08 2024	18.8032	0.27	1.44%	18.61	18.8032	18.61	59
Apr 05 2024	18.5365	0.13	0.69%	18.42	18.5365	18.42	59
Apr 04 2024	18.4092	-0.05	-0.29%	18.61	18.61	18.4092	382
Apr 03 2024	18.463	-0.08	-0.42%	18.44	18.463	18.44	90
Apr 02 2024	18.54	-0.17	-0.90%	18.56	18.56	18.54	665
Apr 01 2024	18.7079	-0.30	-1.56%	19.03	19.03	18.7079	201
Mar 28 2024	19.0041	0.16	0.85%	18.90	19.0041	18.90	75
Mar 27 2024	18.843	0.35	1.90%	18.55	18.843	18.55	410
Mar 26 2024	18.4909	-0.10	-0.52%	18.64	18.64	18.4909	238
Mar 25 2024	18.5869	-0.20	-1.08%	18.67	18.67	18.5869	15
Mar 22 2024	18.7903	-0.12	-0.65%	18.93	18.93	18.7903	401
Mar 21 2024	18.9139	0.14	0.72%	18.88	18.9139	18.85	279
Mar 20 2024	18.7785	0.15	0.78%	18.60	18.7785	18.60	56
Mar 19 2024	18.6334	0.06	0.30%	18.62	18.6334	18.61	132
Mar 18 2024	18.5779	-0.08	-0.43%	18.66	18.66	18.5779	40
Mar 15 2024	18.6572	0.03	0.17%	18.84	18.84	18.6572	56
Mar 14 2024	18.6263	-0.24	-1.29%	18.90	18.90	18.6263	59
Mar 13 2024	18.8691	-0.06	-0.29%	18.91	18.95	18.8691	233
Mar 12 2024	18.9247	-0.03	-0.16%	18.92	18.9247	18.92	79
Mar 11 2024	18.9558	-0.07	-0.39%	19.00	19.05	18.9558	579
Mar 08 2024	19.03	0.16	0.82%	18.90	19.03	18.90	53
Mar 07 2024	18.8746	0.08	0.44%	18.86	18.8746	18.86	279
Mar 06 2024	18.7912	0.12	0.66%	18.83	18.83	18.7912	105
Mar 05 2024	18.6673	-0.15	-0.79%	18.82	18.82	18.6673	14
Mar 04 2024	18.8151	0.18	0.99%	18.59	18.8151	18.50	144

ETFB Green Sri Reits ETF

Deltashares S&P 400 Mana...

Nightshares 2000 ETF

Reinsurance Group of Ame...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions