ALPS Active REIT Historical Data - REIT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
ALPS Active REIT (REIT)
ALPS Active REIT (REIT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.27	-0.987564008778	27.34	27.35	26.83	4801	27.08032618	SP
4	-1.32	-4.64952448045	28.39	28.54	26.6302	16681	27.42018853	SP
12	-0.04	-0.147547030616	27.11	28.6	26.22	14185	27.56175379	SP
26	-2.25	-7.67394270123	29.32	30	26.22	12928	27.99978421	SP
52	1.26	4.88182874855	25.81	30	23.61	10406	27.49283931	SP
156	-3.24	-10.6895414055	30.31	32.38	21.1	5896	26.59497843	SP
260	2.41	9.77291159773	24.66	32.38	21.1	6337	27.05581629	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743460500	27.3	0.27	1.00	26.89	27.322	26.89	2791
1743201300	27.03	-0.02	-0.07	27.04	27.05	26.9321	2106
1743114900	27.05	-0.11	-0.41	27.07	27.35	27.03	7166
1743028500	27.16	0.15	0.56	27	27.16	27	3605
1742942100	27.01	-0.28	-1.03	27.34	27.34	26.83	8305
1742855700	27.29	0.45	1.68	27.06	27.29	27	5917
1742596500	26.84	-0.38	-1.40	27.2	27.54	26.76	10151
1742510100	27.22	-0.24	-0.87	27.39	27.39	27.15	6110
1742423700	27.46	-0.02	-0.07	27.7	27.7	27.29	8660
1742337300	27.48	-0.06	-0.22	27.83	27.8899	27.343	6762
1742250900	27.54	0.43	1.59	27.14	27.609	27.14	35814
1741991700	27.11	0.44	1.65	26.78	27.11	26.745	8691
1741905300	26.67	-0.56	-2.06	27.17	27.22	26.6302	9123
1741818900	27.23	-0.03	-0.11	27.27	27.8	27.1132	89301
1741732500	27.26	-0.24	-0.87	27.5	27.5	27.04	18954
1741646100	27.5	-0.37	-1.33	27.9	28.04	27.42	51641
1741390500	27.87	0.1	0.36	27.77	27.924	27.54	7668
1741304100	27.77	-0.65	-2.29	28.48	28.48	27.692	21641
1741217700	28.42	0.3	1.07	28.14	28.45	27.8401	6610
1741131300	28.12	-0.32	-1.13	28.32	28.54	28.12	29783
1741044900	28.44	0.14	0.49	28.39	28.6	28.27	15599
1740785700	28.3	0.08	0.28	28.36	28.36	28.015	26578
1740699300	28.22	0.14	0.50	28.2	28.3387	28.08	10669
1740612900	28.08	-0.1	-0.35	28.26	28.26	28.04	8522
1740526500	28.18	0.25	0.90	27.93	28.2593	27.93	18673
1740440100	27.93	0.05	0.18	27.76	28.06	27.71	12622
1740180900	27.88	-0.21	-0.75	28.23	28.23	27.745	7056
1740094500	28.09	0.17	0.61	27.99	28.1	27.86	9607
1740008100	27.92	-0.01	-0.04	27.72	27.95	27.72	12296
1739921700	27.93	0.09	0.32	27.84	27.957	27.73	14057
1739576100	27.84	-0.14	-0.50	28.11	28.11	27.84	5937
1739489700	27.98	0.25	0.90	27.79	27.99	27.69	7224
1739403300	27.73	-0.23	-0.82	27.76	27.81	27.5501	8980
1739316900	27.96	0.13	0.47	27.74	27.97	27.655	14180
1739230500	27.83	-0.03	-0.11	28.13	28.13	27.61	19032
1738971300	27.86	-0.03	-0.11	27.89	27.93	27.709	15383
1738884900	27.89	0.15	0.54	27.86	27.89	27.6976	5742
1738798500	27.74	0.24	0.87	27.54	27.8117	27.49	11321
1738712100	27.5	-0.01	-0.04	27.57	27.57	27.25	13453
1738625700	27.51	-0.13	-0.47	27.42	27.6	27.11	20224
1738366500	27.64	-0.12	-0.43	27.7938	27.89	27.5315	5804
1738280100	27.76	0.45	1.65	27.46	27.91	27.46	10985
1738193700	27.31	-0.38	-1.37	28.1	28.1	27.261	11258
1738107300	27.69	-0.27	-0.97	27.99	27.99	27.605	14878
1738020900	27.96	0.26	0.94	27.7	27.96	27.61	8133
1737761700	27.7	0.34	1.24	27.46	27.79	27.44	25987
1737675300	27.36	0	0.00	27.36	27.36	27.36	0
1737588900	27.36	-0.49	-1.76	27.78	27.78	27.36	10802
1737502500	27.85	0.54	1.98	27.53	27.85	27.51	22555
1737156900	27.31	-0.04	-0.15	27.89	27.89	27.2824	12674
1737070500	27.35	0.45	1.67	27.26	27.35	26.88	27472
1736984100	26.9	0.14	0.52	27.41	27.41	26.9	8600
1736897700	26.76	0.11	0.41	26.88	26.94	26.71	5121
1736811300	26.65	0.29	1.10	26.36	26.65	26.22	9432
1736552100	26.36	-0.65	-2.41	26.78	26.78	26.3302	11489
1736379300	27.01	0.05	0.19	27	27.01	26.75	23545
1736292900	26.96	-0.15	-0.55	27.15	27.15	26.88	12127
1736206500	27.11	-0.38	-1.38	27.67	27.67	27.0853	16991
1735947300	27.49	0.35	1.29	27.15	27.49	27.13	10826
1735860900	27.14	-0.12	-0.44	27.47	27.47	27.0269	11147

ALPS Active REIT

Clearway Energy

ProShares Ultra VIX Shor...

BNP Paribas Issuance

Oxford Technology 2 Vent...

Alliance Cargo Direct

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