ALPS Active REIT (REIT)

REIT
🏛️ Estados Unidos →
26.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 31.20 31.27 31.08 31.15 0.0M
2021-12-30 30.93 31.13 30.90 30.95 0.0M
2021-12-29 30.87 30.90 30.55 30.90 0.0M
2021-12-28 30.76 30.76 30.42 30.60 0.0M
2021-12-27 30.10 30.32 30.02 30.32 0.0M
2021-12-23 30.26 30.26 29.95 30.02 0.0M
2021-12-22 30.93 30.93 29.91 30.09 0.0M
2021-12-21 30.65 30.84 30.65 30.69 0.0M
2021-12-20 30.89 30.89 30.09 30.37 0.0M
2021-12-17 32.27 32.27 30.62 30.62 0.0M
2021-12-16 31.15 31.15 30.50 30.62 0.0M
2021-12-15 30.38 30.76 30.00 30.72 0.0M
2021-12-14 30.85 30.91 30.30 30.34 0.0M
2021-12-13 30.59 30.76 30.46 30.73 0.0M
2021-12-10 30.53 30.59 30.44 30.51 0.0M
2021-12-09 30.73 30.73 30.51 30.51 0.0M
2021-12-08 30.76 31.05 30.55 30.97 0.0M
2021-12-07 30.67 30.74 30.62 30.64 0.0M
2021-12-06 29.79 30.50 29.79 30.31 0.0M
2021-12-03 30.00 30.03 29.64 29.75 0.0M
2021-12-02 29.13 30.02 29.13 29.86 0.0M
2021-12-01 30.00 30.11 29.25 29.25 0.0M
2021-11-30 30.08 30.11 29.75 29.75 0.0M
2021-11-29 30.09 30.36 30.09 30.22 0.0M
2021-11-26 30.52 30.60 29.90 29.90 0.0M
2021-11-24 30.52 30.79 30.52 30.79 0.0M
2021-11-23 30.21 30.40 30.21 30.40 0.0M
2021-11-22 30.62 30.62 30.33 30.36 0.0M
2021-11-19 30.69 30.69 30.45 30.46 0.0M
2021-11-18 30.59 30.70 30.53 30.66 0.0M
2021-11-17 30.80 30.80 30.32 30.62 0.0M
2021-11-16 30.87 30.87 30.45 30.51 0.0M
2021-11-15 30.50 30.72 30.50 30.71 0.0M
2021-11-12 30.42 30.42 30.36 30.41 0.0M
2021-11-11 30.39 30.48 30.24 30.48 0.0M
2021-11-10 30.35 30.49 30.35 30.41 0.0M
2021-11-09 30.32 30.40 30.29 30.32 0.0M
2021-11-08 30.65 30.65 30.20 30.21 0.0M
2021-11-05 30.39 30.58 30.39 30.41 0.0M
2021-11-04 30.47 30.47 30.16 30.22 0.0M
2021-11-03 30.39 30.61 30.39 30.61 0.0M
2021-11-02 30.38 30.42 30.27 30.38 0.0M
2021-11-01 30.05 30.20 29.65 30.20 0.0M
2021-10-29 30.25 30.25 30.00 30.00 0.0M
2021-10-27 30.43 30.43 29.92 29.92 0.0M
2021-10-26 30.01 30.11 30.01 30.08 0.0M
2021-10-25 30.21 30.21 29.93 30.00 0.0M
2021-10-22 29.89 30.03 29.89 29.97 0.0M
2021-10-21 30.00 30.00 29.78 29.85 0.0M
2021-10-20 29.46 29.90 29.46 29.90 0.0M
2021-10-19 29.60 29.60 29.47 29.47 0.0M
2021-10-18 29.46 29.54 29.30 29.52 0.0M
2021-10-15 29.56 29.64 29.41 29.44 0.0M
2021-10-14 29.38 29.38 29.27 29.38 0.0M
2021-10-13 28.98 29.01 28.80 29.01 0.0M
2021-10-12 28.92 28.92 28.92 28.92 0.0M
2021-10-11 28.56 28.56 28.42 28.42 0.0M
2021-10-08 28.59 28.62 28.59 28.62 0.0M
2021-10-07 28.83 28.83 28.60 28.60 0.0M
2021-10-06 27.97 28.50 27.95 28.50 0.0M
2021-10-05 28.27 28.34 28.27 28.34 0.0M
2021-10-04 28.68 28.68 28.41 28.57 0.0M
2021-10-01 28.46 28.65 28.29 28.65 0.0M
2021-09-30 28.81 28.81 28.10 28.10 0.0M
2021-09-29 28.60 28.68 28.58 28.68 0.0M
2021-09-28 28.22 28.44 28.17 28.31 0.0M
2021-09-27 28.78 29.05 28.51 28.55 0.0M
2021-09-24 29.20 29.20 28.85 28.88 0.0M
2021-09-23 29.90 29.90 29.21 29.28 0.0M
2021-09-22 30.75 30.75 29.33 29.43 0.0M
2021-09-21 29.11 29.38 29.11 29.20 0.0M
2021-09-20 29.52 29.52 28.79 29.11 0.0M
2021-09-17 29.66 29.66 29.25 29.25 0.0M
2021-09-16 29.38 29.65 29.38 29.50 0.0M
2021-09-15 29.40 29.51 29.34 29.48 0.0M
2021-09-14 29.66 29.66 29.26 29.41 0.0M
2021-09-13 29.61 29.63 29.43 29.47 0.0M
2021-09-10 29.92 29.92 29.28 29.28 0.0M
2021-09-09 30.37 30.37 29.70 29.70 0.0M
2021-09-08 30.23 30.23 30.23 30.23 0.0M
2021-09-07 30.60 30.73 29.89 30.04 0.0M
2021-09-03 30.45 30.45 30.22 30.40 0.0M
2021-09-02 30.61 30.61 30.12 30.20 0.0M
2021-09-01 29.97 30.22 29.95 30.13 0.0M
2021-08-31 29.70 29.84 29.70 29.82 0.0M
2021-08-30 29.58 29.69 29.37 29.69 0.0M
2021-08-27 29.03 29.44 29.03 29.44 0.0M
2021-08-26 29.21 29.21 29.03 29.09 0.0M
2021-08-25 29.08 29.26 29.08 29.08 0.0M
2021-08-24 29.14 29.14 29.00 29.03 0.0M
2021-08-23 29.45 29.45 29.10 29.15 0.0M
2021-08-20 29.14 29.25 29.14 29.23 0.0M
2021-08-19 29.00 29.11 28.94 29.10 0.0M
2021-08-18 29.45 29.45 29.13 29.13 0.0M
2021-08-17 30.00 30.00 29.08 29.13 0.0M
2021-08-16 29.26 29.50 29.26 29.38 0.0M
2021-08-13 29.19 29.40 29.19 29.37 0.0M
2021-08-12 29.84 29.84 29.19 29.20 0.0M
2021-08-11 29.80 29.80 29.12 29.29 0.0M
2021-08-10 29.50 29.50 29.15 29.15 0.0M
2021-08-09 29.91 29.91 29.42 29.44 0.0M
2021-08-06 29.82 29.82 29.70 29.75 0.0M
2021-08-05 29.50 29.68 29.50 29.68 0.0M
2021-08-04 29.10 29.50 29.00 29.33 0.0M
2021-08-03 29.65 29.65 29.44 29.50 0.0M
2021-08-02 29.90 29.92 29.57 29.57 0.0M
2021-07-30 29.55 29.98 29.55 29.75 0.0M
2021-07-29 29.89 29.90 29.60 29.61 0.0M
2021-07-28 31.11 31.11 29.51 29.64 0.0M
2021-07-27 29.80 29.80 29.25 29.67 0.0M
2021-07-26 31.01 31.01 29.41 29.47 0.0M
2021-07-23 29.46 29.52 29.46 29.52 0.0M
2021-07-22 29.57 29.57 29.23 29.23 0.0M
2021-07-21 31.00 31.00 29.57 29.62 0.0M
2021-07-20 29.30 29.61 29.30 29.59 0.0M
2021-07-19 29.31 29.31 28.62 28.67 0.0M
2021-07-16 29.43 29.46 29.30 29.30 0.0M
2021-07-15 29.49 29.49 29.13 29.26 0.0M
2021-07-14 29.21 29.30 29.05 29.23 0.0M
2021-07-13 29.89 29.89 29.04 29.05 0.0M
2021-07-12 29.30 29.31 29.11 29.31 0.0M
2021-07-09 28.88 29.08 28.88 29.08 0.0M
2021-07-08 28.65 28.68 28.58 28.65 0.0M
2021-07-07 28.60 28.80 28.60 28.77 0.0M
2021-07-06 29.20 29.20 28.32 28.73 0.0M
2021-07-02 28.58 28.58 28.44 28.44 0.0M
2021-07-01 28.70 28.70 28.24 28.39 0.0M
2021-06-30 28.49 28.54 28.37 28.37 0.0M
2021-06-29 28.57 28.57 28.42 28.48 0.0M
2021-06-28 28.80 28.80 28.21 28.40 0.0M
2021-06-25 28.66 28.66 28.36 28.63 0.2M
2021-06-24 28.91 28.91 28.50 28.55 0.0M
2021-06-23 28.64 28.69 28.60 28.62 0.0M
2021-06-22 28.72 28.72 28.61 28.61 0.0M
2021-06-21 28.17 28.70 28.17 28.70 0.0M
2021-06-18 28.35 28.51 28.24 28.24 0.0M
2021-06-17 29.29 29.29 28.48 28.63 0.0M
2021-06-16 29.03 29.11 28.80 28.80 0.0M
2021-06-15 29.43 29.43 28.95 29.00 0.0M
2021-06-14 29.37 29.37 29.04 29.20 0.0M
2021-06-11 29.42 29.42 28.99 29.12 0.0M
2021-06-10 30.00 30.00 28.94 29.18 0.0M
2021-06-09 30.39 30.39 28.93 28.99 0.0M
2021-06-08 29.02 29.02 28.85 28.96 0.0M
2021-06-07 28.96 28.96 28.46 28.65 0.0M
2021-06-04 28.77 28.77 28.20 28.33 0.0M
2021-06-03 28.52 28.52 28.26 28.31 0.0M
2021-06-02 28.41 28.41 28.09 28.38 0.0M
2021-06-01 27.55 27.93 27.55 27.93 0.0M
2021-05-28 27.50 27.59 27.48 27.55 0.0M
2021-05-27 27.52 27.54 27.39 27.39 0.0M
2021-05-26 27.44 27.66 27.42 27.49 0.0M
2021-05-25 27.49 27.49 27.41 27.42 0.0M
2021-05-24 27.85 27.85 27.26 27.43 0.0M
2021-05-21 27.29 27.29 27.09 27.09 0.0M
2021-05-20 26.85 27.11 26.85 27.11 0.0M
2021-05-19 26.61 26.87 26.61 26.87 0.0M
2021-05-18 27.00 27.01 26.84 26.90 0.0M
2021-05-17 26.94 27.15 26.84 26.89 0.0M
2021-05-14 26.86 26.88 26.85 26.86 0.0M
2021-05-13 26.48 26.73 26.30 26.61 0.0M
2021-05-12 26.79 26.79 26.24 26.24 0.0M
2021-05-11 27.32 27.32 26.70 26.83 0.0M
2021-05-10 27.21 27.45 27.20 27.32 0.0M
2021-05-07 27.20 27.20 26.88 27.15 0.0M
2021-05-06 26.84 27.06 26.65 26.81 0.0M
2021-05-05 27.16 27.16 26.43 26.55 0.0M
2021-05-04 27.26 27.30 27.00 27.00 0.0M
2021-05-03 27.55 27.55 27.16 27.16 0.0M
2021-04-30 27.22 27.22 27.15 27.20 0.0M
2021-04-29 27.29 27.29 27.09 27.16 0.0M
2021-04-28 27.02 27.02 27.01 27.01 0.0M
2021-04-27 27.00 27.03 26.96 27.00 0.0M
2021-04-26 26.95 27.09 26.95 26.95 0.0M
2021-04-23 26.97 26.97 26.74 26.80 0.0M
2021-04-22 27.29 27.29 26.70 26.76 0.0M
2021-04-21 26.95 26.95 26.91 26.91 0.0M
2021-04-20 26.67 26.73 26.67 26.73 0.0M
2021-04-19 26.76 26.76 26.32 26.48 0.0M
2021-04-16 26.62 26.62 26.42 26.50 0.0M
2021-04-15 26.10 26.40 26.10 26.40 0.0M
2021-04-14 26.16 26.16 25.91 25.91 0.0M
2021-04-13 25.98 26.08 25.87 26.08 0.0M
2021-04-12 26.07 26.07 25.65 25.92 0.0M
2021-04-09 26.01 26.83 25.79 26.83 0.0M
2021-04-08 25.90 25.90 25.83 25.85 0.0M
2021-04-07 25.96 25.96 25.78 25.84 0.0M
2021-04-06 25.75 25.86 25.71 25.86 0.0M
2021-04-05 26.38 26.38 25.66 25.66 0.0M
2021-04-01 25.59 25.59 25.50 25.59 0.0M
2021-03-31 25.39 25.54 25.37 25.49 0.0M
2021-03-30 25.06 25.55 25.06 25.51 0.0M
2021-03-29 25.23 25.50 25.18 25.37 0.0M
2021-03-26 25.26 25.50 25.26 25.50 0.0M
2021-03-25 25.00 25.06 24.55 25.06 0.0M
2021-03-24 25.03 25.18 25.02 25.03 0.0M
2021-03-23 24.66 25.11 24.66 24.84 0.0M
2021-03-22 24.85 24.93 24.83 24.93 0.0M
2021-03-19 25.97 25.97 25.00 25.00 0.0M
2021-03-18 25.33 25.49 25.25 25.35 0.0M
2021-03-17 25.61 25.63 25.31 25.53 0.0M
2021-03-16 25.90 25.90 25.49 25.63 0.0M
2021-03-15 25.99 25.99 25.26 25.69 0.0M
2021-03-12 25.03 25.35 25.01 25.35 0.0M
2021-03-11 24.86 25.08 24.86 24.91 0.0M
2021-03-10 25.08 25.08 24.51 24.76 0.0M
2021-03-09 24.62 24.66 24.51 24.51 0.0M
2021-03-08 24.20 24.61 24.20 24.53 0.0M
2021-03-05 23.96 24.00 23.53 24.00 0.0M
2021-03-04 24.14 24.14 23.68 23.80 0.0M
2021-03-03 24.09 24.17 24.07 24.10 0.0M
2021-03-02 24.27 24.28 24.00 24.22 0.0M
2021-03-01 24.75 24.75 24.37 24.37 0.1M
2021-02-26 24.61 24.65 24.50 24.51 0.1M