ALPS Active REIT Historical Data - REIT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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	-0.01	-0.0363636363636	27.5	27.5	26.7801	16197	27.15744023	SP
4	-1.43	-4.94467496542	28.92	29.02	26.69	12560	27.65241109	SP
12	-0.66	-2.34458259325	28.15	30.26	26.69	12404	28.46479095	SP
26	2.1	8.27097282395	25.39	30.26	25.24	11558	28.14424415	SP
52	0.95	3.57950263753	26.54	30.26	23.61	9089	27.11624226	SP
156	-3.88	-12.368504941	31.37	32.38	21.1	5611	26.75738678	SP
260	2.83	11.4760746148	24.66	32.38	21.1	5917	26.99225135	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735688100	27.26	0.18	0.66	27.15	27.3	27.07	16171
1735601700	27.08	-0.07	-0.26	27.06	27.08	26.7801	16933
1735342500	27.15	-0.36	-1.31	27.5	27.5	27.15	20536
1735256100	27.51	0.11	0.40	27.48	27.54	27.21	20274
1735077840	27.4	0.2	0.74	27.25	27.44	27.1701	6549
1734996900	27.2	0.08	0.29	26.98	27.2	26.93	17362
1734737700	27.12	0.42	1.57	26.7	27.31	26.7	7593
1734651300	26.7	-0.46	-1.69	27.2	27.2	26.69	20483
1734564900	27.16	-1.17	-4.13	28.33	28.34	27.16	10751
1734478500	28.33	-0.11	-0.39	28.5	28.54	28.3108	16219
1734392100	28.44	0.01	0.04	28.9	28.9	28.42	9521
1734132900	28.43	-0.08	-0.27	28.57	28.57	28.42	3381
1734046500	28.508	-0.03	-0.10	28.46	28.805	28.46	5713
1733960100	28.5366	-0.09	-0.33	28.65	28.68	28.5	17075
1733873700	28.63	-0.36	-1.24	28.92	28.92	28.5699	5299
1733787300	28.99	0.11	0.38	28.95	29.02	28.9002	10547
1733528100	28.88	-0.05	-0.17	28.92	29	28.79	10522
1733441700	28.93	-0.05	-0.17	28.88	28.98	28.71	11789
1733355300	28.98	-0.02	-0.07	28.94	28.98	28.8	57879
1733268900	29	-0.21	-0.72	29.24	29.24	28.976	7348
1733182500	29.21	-0.43	-1.45	29.64	29.64	29.07	11319
1732917840	29.64	-0.13	-0.44	30.26	30.26	29.64	6252
1732750500	29.7719	0.16	0.55	29.99	30	29.7719	27808
1732664100	29.61	0.16	0.54	29.52	29.65	29.3592	6126
1732577700	29.45	0.38	1.31	29.62	29.62	29.24	4798
1732318500	29.07	0.17	0.59	29.36	29.36	28.9743	8191
1732232100	28.9	0.19	0.66	28.89	28.9799	28.73	3239
1732145700	28.71	-0.1	-0.35	28.67	28.71	28.44	7960
1732059300	28.81	0.21	0.73	28.38	28.8199	28.38	9055
1731972900	28.6	0.18	0.63	28.48	28.6	28.36	7566
1731713700	28.42	-0.02	-0.07	28.44	28.47	28.3	29248
1731627300	28.44	-0.31	-1.08	28.96	28.96	28.325	8562
1731540900	28.75	0.17	0.59	28.87	28.9	28.6494	14983
1731454500	28.58	-0.38	-1.31	28.91	28.93	28.58	18438
1731368100	28.96	-0.04	-0.14	29.42	29.42	28.88	11817
1731108900	29	0.49	1.72	28.54	29.03	28.54	16191
1731022500	28.51	0.19	0.67	28.45	28.61	28.33	28236
1730936100	28.32	-0.35	-1.22	29.44	29.44	28	22009
1730849700	28.67	0.38	1.34	28.37	28.67	28.29	4452
1730763300	28.29	0.3	1.07	28.64	28.64	27.99	7363
1730500500	27.99	-0.28	-0.99	28.42	28.46	27.99	13776
1730414100	28.27	-0.62	-2.15	28.78	28.78	28.27	13587
1730327700	28.89	0.15	0.52	28.84	29	28.7899	9299
1730241300	28.74	-0.15	-0.52	28.9	28.9	28.7	4056
1730154900	28.89	0.12	0.42	28.88	29.01	28.83	2495
1729895700	28.77	-0.22	-0.76	29.19	29.19	28.72	7658
1729809300	28.99	-0.08	-0.28	29.26	29.26	28.91	6248
1729722900	29.07	0.28	0.97	28.85	29.07	28.798	24109
1729636500	28.79	0.1	0.35	28.79	28.88	28.66	10229
1729550100	28.69	-0.56	-1.91	29.26	29.26	28.67	12483
1729290900	29.25	0.2	0.69	29.14	29.25	29	14015
1729204500	29.05	-0.13	-0.45	29.18	29.18	28.87	8227
1729118100	29.18	0.35	1.21	28.83	29.18	28.83	4548
1729031700	28.83	0.26	0.91	28.69	29	28.69	7937
1728945300	28.57	0.19	0.67	28.5	28.58	28.26	11051
1728686100	28.38	0.21	0.75	28.15	28.41	28.15	4825
1728599700	28.17	-0.17	-0.60	28.35	28.35	28.0301	2096
1728513300	28.34	0.12	0.43	28.2	28.34	28.14	3560
1728426900	28.22	-0.11	-0.39	28.48	28.48	28.18	6949
1728340500	28.33	-0.21	-0.74	28.39	28.39	28.16	10211

ALPS Active REIT

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