MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REIT — ALPS Active REIT ETF
NasdaqALPS Active REIT ETF
$28.39
+0.19(+0.66%)
- O
- 28.31
- H
- 28.55
- L
- 28.31
- V
- 8.97K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.39
Period Return+8.52%
Period High$32.16
Period Low$25.63
Avg Daily Volume10.7K
Total Trading Days365
REIT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.31 | $28.55 | $28.31 | $28.39 | +$0.19 | +0.66% | 8,971 | $28.41 | $28.31 $28.55 |
| Oct 5, 2026 | $28.42 | $28.42 | $28.09 | $28.20 | $-0.13 | -0.46% | 13,554 | $28.29 | $28.09 $28.42 |
| Oct 2, 2026 | $28.33 | $28.46 | $28.27 | $28.33 | +$0.15 | +0.53% | 7,142 | $28.37 | $28.27 $28.46 |
| Oct 1, 2026 | $28.30 | $28.30 | $28.00 | $28.18 | $-0.19 | -0.68% | 11,507 | $28.20 | $28.00 $28.30 |
| Sep 30, 2026 | $28.65 | $28.65 | $28.34 | $28.38 | $-0.27 | -0.95% | 5,583 | $28.51 | $28.34 $28.65 |
| Sep 29, 2026 | $28.61 | $28.76 | $28.52 | $28.65 | $-0.01 | -0.03% | 5,684 | $28.62 | $28.52 $28.76 |
| Sep 28, 2026 | $28.52 | $28.79 | $28.52 | $28.66 | $-0.08 | -0.28% | 14,706 | $28.59 | $28.52 $28.79 |
| Sep 25, 2026 | $28.83 | $28.90 | $28.55 | $28.74 | $-0.08 | -0.28% | 6,113 | $28.69 | $28.55 $28.90 |
| Sep 24, 2026 | $28.87 | $28.95 | $28.80 | $28.82 | +$0.00 | +0.00% | 12,730 | $28.86 | $28.80 $28.95 |
| Sep 23, 2026 | $29.09 | $29.09 | $28.77 | $28.82 | $-0.34 | -1.17% | 8,416 | $28.96 | $28.77 $29.09 |
| Sep 22, 2026 | $29.33 | $29.33 | $29.08 | $29.16 | $-0.01 | -0.03% | 21,900 | $29.17 | $29.08 $29.33 |
| Sep 21, 2026 | $29.00 | $31.20 | $28.98 | $29.17 | +$0.28 | +0.97% | 8,602 | $29.17 | $28.98 $31.20 |
| Sep 18, 2026 | $29.01 | $29.01 | $28.89 | $28.89 | $-0.27 | -0.93% | 7,643 | $28.96 | $28.89 $29.01 |
| Sep 17, 2026 | $29.21 | $29.24 | $29.15 | $29.16 | $-0.12 | -0.41% | 11,831 | $29.19 | $29.15 $29.24 |
| Sep 16, 2026 | $29.40 | $29.52 | $29.06 | $29.28 | $-0.18 | -0.61% | 40,507 | $29.15 | $29.06 $29.52 |
| Sep 15, 2026 | $29.48 | $29.89 | $29.27 | $29.46 | $-0.03 | -0.10% | 11,244 | $29.40 | $29.27 $29.89 |
| Sep 14, 2026 | $29.64 | $29.64 | $29.42 | $29.49 | $-0.14 | -0.47% | 10,296 | $29.55 | $29.42 $29.64 |
| Sep 11, 2026 | $29.55 | $29.69 | $29.55 | $29.63 | +$0.12 | +0.41% | 7,271 | $29.64 | $29.55 $29.69 |
| Sep 10, 2026 | $29.66 | $29.83 | $29.43 | $29.51 | $-0.23 | -0.77% | 12,574 | $29.53 | $29.43 $29.83 |
| Sep 9, 2026 | $29.90 | $31.00 | $29.68 | $29.74 | $-0.31 | -1.03% | 5,135 | $29.79 | $29.68 $31.00 |
| Sep 8, 2026 | $29.85 | $30.17 | $29.85 | $30.05 | +$0.06 | +0.20% | 10,489 | $30.05 | $29.85 $30.17 |
| Sep 4, 2026 | $29.92 | $30.24 | $29.92 | $29.99 | $-0.15 | -0.50% | 13,239 | $30.15 | $29.92 $30.24 |
| Sep 3, 2026 | $30.24 | $30.24 | $30.01 | $30.14 | +$0.15 | +0.49% | 12,151 | $30.10 | $30.01 $30.24 |
| Sep 2, 2026 | $30.10 | $30.10 | $29.83 | $29.99 | $-0.11 | -0.35% | 3,498 | $29.94 | $29.83 $30.10 |
| Sep 1, 2026 | $30.07 | $30.19 | $30.00 | $30.10 | $-0.04 | -0.13% | 5,218 | $30.11 | $30.00 $30.19 |
| Aug 31, 2026 | $30.37 | $30.37 | $29.99 | $30.14 | $-0.18 | -0.59% | 6,750 | $30.10 | $29.99 $30.37 |
| Aug 28, 2026 | $30.57 | $30.58 | $30.32 | $30.32 | $-0.19 | -0.64% | 7,003 | $30.48 | $30.32 $30.58 |
| Aug 27, 2026 | $30.70 | $30.70 | $30.51 | $30.51 | $-0.32 | -1.02% | 2,038 | $30.61 | $30.51 $30.70 |
| Aug 26, 2026 | $31.01 | $31.01 | $30.83 | $30.83 | $-0.15 | -0.49% | 4,087 | $30.94 | $30.83 $31.01 |
| Aug 25, 2026 | $30.96 | $31.00 | $30.82 | $30.98 | +$0.05 | +0.15% | 3,186 | $31.02 | $30.82 $31.00 |