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
2023-12-29 26.66 26.66 26.26 26.26 0.0M
2023-12-28 26.43 26.59 26.39 26.59 0.0M
2023-12-27 26.35 26.41 26.27 26.33 0.0M
2023-12-26 26.06 26.24 26.05 26.24 0.0M
2023-12-22 26.12 26.12 26.03 26.05 0.0M
2023-12-21 26.19 26.19 25.66 25.89 0.0M
2023-12-20 26.37 26.57 26.04 26.04 0.0M
2023-12-19 26.29 26.40 26.29 26.38 0.0M
2023-12-18 26.28 26.28 26.10 26.10 0.0M
2023-12-15 26.31 26.42 26.05 26.29 0.0M
2023-12-14 26.35 26.77 26.35 26.59 0.0M
2023-12-13 25.00 25.90 25.00 25.90 0.0M
2023-12-12 25.00 25.00 24.77 24.90 0.0M
2023-12-11 24.72 24.88 24.70 24.88 0.0M
2023-12-08 24.62 24.77 24.56 24.77 0.0M
2023-12-07 24.59 24.75 24.59 24.75 0.0M
2023-12-06 24.81 24.93 24.65 24.65 0.0M
2023-12-05 24.66 24.70 24.56 24.70 0.0M
2023-12-04 24.64 24.96 24.64 24.96 0.0M
2023-12-01 23.95 24.64 23.95 24.64 0.0M
2023-11-30 23.91 24.07 23.89 24.07 0.0M
2023-11-29 23.82 24.00 23.75 23.81 0.0M
2023-11-28 23.65 23.70 23.46 23.70 0.0M
2023-11-27 23.55 23.66 23.55 23.57 0.0M
2023-11-24 23.38 23.54 23.30 23.54 0.0M
2023-11-22 23.58 23.58 23.43 23.48 0.0M
2023-11-21 23.43 23.43 23.37 23.42 0.0M
2023-11-20 23.31 23.54 23.31 23.50 0.0M
2023-11-17 23.66 23.66 23.34 23.34 0.0M
2023-11-16 23.40 23.49 23.36 23.36 0.0M
2023-11-15 23.57 23.57 23.45 23.45 0.0M
2023-11-14 22.70 23.50 22.70 23.37 0.0M
2023-11-13 22.20 22.20 22.10 22.15 0.0M
2023-11-10 22.30 22.40 22.24 22.40 0.0M
2023-11-09 22.27 22.27 22.20 22.20 0.0M
2023-11-08 22.56 22.60 22.46 22.60 0.0M
2023-11-07 22.68 22.68 22.41 22.49 0.0M
2023-11-06 23.09 23.09 22.58 22.64 0.0M
2023-11-03 23.15 23.15 22.99 22.99 0.0M
2023-11-02 22.29 22.50 22.29 22.45 0.0M
2023-11-01 21.78 21.83 21.66 21.83 0.0M
2023-10-31 21.29 21.61 21.29 21.61 0.0M
2023-10-30 21.41 21.41 21.10 21.36 0.0M
2023-10-27 21.28 21.28 21.21 21.21 0.0M
2023-10-26 21.56 21.56 21.54 21.54 0.0M
2023-10-25 21.24 21.28 21.23 21.28 0.0M
2023-10-24 21.70 21.75 21.68 21.75 0.0M
2023-10-23 21.65 21.70 21.41 21.49 0.0M
2023-10-20 21.97 21.97 21.73 21.73 0.0M
2023-10-19 22.34 22.34 21.88 21.88 0.0M
2023-10-18 22.61 22.61 22.48 22.48 0.0M
2023-10-17 23.11 23.11 22.79 22.89 0.0M
2023-10-16 22.87 22.97 22.85 22.96 0.0M
2023-10-13 22.68 22.68 22.68 22.68 0.0M
2023-10-12 22.78 22.78 22.78 22.78 0.0M
2023-10-11 22.93 23.12 22.91 23.10 0.0M
2023-10-10 22.74 22.74 22.73 22.74 0.0M
2023-10-09 22.38 22.63 22.37 22.63 0.0M
2023-10-06 22.34 22.43 22.17 22.43 0.0M
2023-10-05 22.30 22.38 22.10 22.34 0.0M
2023-10-04 21.96 22.21 21.88 22.21 0.0M
2023-10-03 22.19 22.19 21.90 21.94 0.0M
2023-10-02 22.81 22.82 22.40 22.40 0.0M
2023-09-29 22.99 23.05 22.79 22.79 0.0M
2023-09-28 22.51 22.88 22.51 22.76 0.0M
2023-09-27 22.92 22.92 22.54 22.54 0.0M
2023-09-26 23.05 23.05 22.65 22.71 0.0M
2023-09-25 23.10 23.16 23.03 23.16 0.0M
2023-09-22 23.28 23.37 23.13 23.13 0.0M
2023-09-21 23.94 23.94 23.34 23.34 0.0M
2023-09-20 24.42 24.42 24.26 24.26 0.0M
2023-09-19 24.18 24.28 24.18 24.19 0.0M
2023-09-18 24.59 24.59 24.25 24.29 0.0M
2023-09-15 24.45 24.59 24.45 24.51 0.0M
2023-09-14 24.50 24.65 24.49 24.58 0.0M
2023-09-13 24.13 24.13 24.11 24.11 0.0M
2023-09-12 24.19 24.41 24.18 24.38 0.0M
2023-09-11 24.29 24.35 24.28 24.30 0.0M
2023-09-08 24.50 24.50 24.32 24.32 0.0M
2023-09-07 24.62 24.63 24.34 24.41 0.0M
2023-09-06 24.25 24.28 24.06 24.23 0.0M
2023-09-05 24.63 24.63 24.31 24.31 0.0M
2023-09-01 24.59 24.69 24.52 24.55 0.0M
2023-08-31 24.83 24.83 24.50 24.50 0.0M
2023-08-30 24.64 24.74 24.64 24.74 0.0M
2023-08-29 24.28 24.59 24.28 24.54 0.0M
2023-08-28 24.07 24.42 24.07 24.27 0.0M
2023-08-25 24.07 24.12 24.07 24.12 0.0M
2023-08-24 24.26 24.30 24.12 24.12 0.0M
2023-08-23 23.92 24.15 23.92 24.14 0.0M
2023-08-22 23.68 23.83 23.68 23.77 0.0M
2023-08-21 24.13 24.13 23.74 23.75 0.0M
2023-08-18 23.95 23.99 23.90 23.99 0.0M
2023-08-17 24.23 24.23 23.86 23.89 0.0M
2023-08-16 24.55 24.55 24.02 24.02 0.0M
2023-08-15 24.22 24.25 24.22 24.22 0.0M
2023-08-14 24.80 24.87 23.77 24.53 0.0M
2023-08-11 24.66 24.77 24.66 24.77 0.0M
2023-08-10 24.93 25.08 24.65 24.65 0.0M
2023-08-09 24.87 24.87 24.77 24.79 0.0M
2023-08-08 24.92 24.92 24.70 24.82 0.0M
2023-08-07 24.64 25.06 24.64 25.06 0.0M
2023-08-04 24.89 24.89 24.64 24.64 0.0M
2023-08-03 25.23 25.23 24.51 24.90 0.0M
2023-08-02 25.23 25.23 25.10 25.16 0.0M
2023-08-01 25.33 25.34 25.19 25.27 0.0M
2023-07-31 25.48 25.48 25.33 25.35 0.0M
2023-07-28 25.42 25.42 25.22 25.25 0.0M
2023-07-27 25.82 25.82 25.13 25.13 0.0M
2023-07-26 25.84 25.84 25.63 25.75 0.0M
2023-07-25 25.86 25.86 25.66 25.67 0.0M
2023-07-24 25.68 25.81 25.68 25.81 0.0M
2023-07-21 25.50 25.76 25.50 25.68 0.0M
2023-07-20 25.31 25.55 25.31 25.55 0.0M
2023-07-19 25.34 25.51 25.34 25.45 0.0M
2023-07-18 25.46 25.46 25.05 25.12 0.0M
2023-07-17 25.52 25.52 25.39 25.44 0.0M
2023-07-14 25.44 25.47 25.39 25.47 0.0M
2023-07-13 25.30 25.51 25.25 25.51 0.0M
2023-07-12 25.49 25.50 25.30 25.30 0.0M
2023-07-11 24.88 25.20 24.88 25.20 0.0M
2023-07-10 24.99 24.99 24.58 24.76 0.0M
2023-07-07 24.65 24.76 24.62 24.66 0.0M
2023-07-06 24.76 24.80 24.76 24.80 0.0M
2023-07-05 24.61 25.06 24.61 24.83 0.0M
2023-07-03 24.33 24.84 24.33 24.84 0.0M
2023-06-30 24.65 24.65 24.32 24.53 0.0M
2023-06-29 24.34 24.42 24.34 24.42 0.0M
2023-06-28 24.18 24.25 24.17 24.17 0.0M
2023-06-27 24.14 24.30 24.14 24.30 0.0M
2023-06-26 23.47 24.04 23.19 24.04 0.0M
2023-06-23 23.64 23.64 23.32 23.32 0.0M
2023-06-22 24.19 24.19 23.56 23.73 0.0M
2023-06-21 24.19 24.30 24.19 24.26 0.0M
2023-06-20 24.72 25.50 24.29 24.45 0.0M
2023-06-16 24.56 24.82 24.56 24.67 0.0M
2023-06-15 24.44 24.61 24.44 24.61 0.0M
2023-06-14 24.60 24.71 24.40 24.52 0.0M
2023-06-13 24.20 24.50 24.20 24.43 0.0M
2023-06-12 24.31 24.31 24.16 24.28 0.0M
2023-06-09 24.44 24.44 24.32 24.40 0.0M
2023-06-08 24.77 24.77 24.36 24.54 0.0M
2023-06-07 24.44 24.67 24.44 24.62 0.0M
2023-06-06 24.22 24.25 24.16 24.25 0.0M
2023-06-05 24.23 24.23 23.97 23.97 0.0M
2023-06-02 24.09 24.15 24.09 24.11 0.0M
2023-06-01 23.61 23.61 23.49 23.60 0.0M
2023-05-31 23.54 23.64 23.46 23.62 0.0M
2023-05-30 23.50 23.71 23.44 23.50 0.0M
2023-05-26 23.13 23.41 23.13 23.41 0.0M
2023-05-25 23.21 23.25 23.14 23.14 0.0M
2023-05-24 23.56 23.56 23.09 23.09 0.0M
2023-05-23 23.92 23.92 23.60 23.64 0.0M
2023-05-22 23.81 23.95 23.56 23.76 0.0M
2023-05-19 23.85 23.85 23.63 23.63 0.0M
2023-05-18 23.80 23.80 23.56 23.66 0.0M
2023-05-17 23.64 23.82 23.64 23.79 0.0M
2023-05-16 24.21 24.21 23.53 23.53 0.0M
2023-05-15 24.34 24.34 24.21 24.21 0.0M
2023-05-12 24.14 24.21 24.10 24.17 0.0M
2023-05-11 24.21 24.21 24.21 24.21 0.0M
2023-05-10 24.36 24.53 24.36 24.53 0.0M
2023-05-09 24.10 24.29 24.10 24.27 0.0M
2023-05-08 24.63 24.63 24.42 24.48 0.0M
2023-05-05 24.37 24.54 24.37 24.52 0.0M
2023-05-04 23.92 24.27 23.80 24.18 0.0M
2023-05-03 24.12 24.15 23.86 23.88 0.0M
2023-05-02 24.21 24.28 23.92 23.97 0.0M
2023-05-01 24.56 24.56 24.41 24.41 0.0M
2023-04-28 24.38 24.57 24.38 24.54 0.0M
2023-04-27 23.85 24.18 23.85 24.18 0.0M
2023-04-26 23.86 23.93 23.60 23.73 0.0M
2023-04-25 23.90 23.95 23.85 23.91 0.0M
2023-04-24 24.17 24.17 23.91 24.10 0.0M
2023-04-21 24.23 24.27 24.11 24.11 0.0M
2023-04-20 24.26 24.26 24.04 24.10 0.0M
2023-04-19 24.08 24.30 24.08 24.28 0.0M
2023-04-18 24.16 24.16 24.03 24.12 0.0M
2023-04-17 23.58 24.16 23.58 24.15 0.0M
2023-04-14 24.08 24.08 23.51 23.64 0.0M
2023-04-13 23.80 23.98 23.80 23.98 0.0M
2023-04-12 24.32 24.45 24.08 24.12 0.0M
2023-04-11 24.50 24.50 24.21 24.30 0.0M
2023-04-10 23.90 24.22 23.85 24.22 0.0M
2023-04-06 23.82 24.18 23.82 24.13 0.0M
2023-04-05 23.96 23.98 23.91 23.97 0.0M
2023-04-04 24.17 24.17 24.00 24.09 0.0M
2023-04-03 24.38 24.47 24.07 24.15 0.0M
2023-03-31 24.00 24.36 23.97 24.36 0.0M
2023-03-30 23.73 23.82 23.73 23.82 0.0M
2023-03-29 23.41 23.55 23.37 23.48 0.0M
2023-03-28 22.93 23.03 22.93 23.02 0.0M
2023-03-27 23.06 23.08 22.99 22.99 0.0M
2023-03-24 22.25 22.90 22.25 22.90 0.0M
2023-03-23 22.77 22.77 22.42 22.42 0.0M
2023-03-22 23.15 23.27 22.63 22.63 0.0M
2023-03-21 23.80 23.80 23.52 23.55 0.0M
2023-03-20 23.48 23.72 23.48 23.64 0.0M
2023-03-17 23.50 23.50 23.36 23.36 0.0M
2023-03-16 24.00 24.00 23.86 23.92 0.0M
2023-03-15 23.87 24.01 23.76 23.99 0.0M
2023-03-14 24.42 24.42 23.95 24.14 0.0M
2023-03-13 23.56 24.10 23.56 23.90 0.0M
2023-03-10 24.50 24.50 23.60 23.60 0.0M
2023-03-09 25.06 25.06 24.58 24.58 0.0M
2023-03-08 24.92 25.14 24.92 25.14 0.0M
2023-03-07 25.34 25.34 24.81 24.89 0.0M
2023-03-06 25.56 25.56 25.43 25.43 0.0M
2023-03-03 25.41 25.51 25.35 25.50 0.0M
2023-03-02 24.86 25.12 24.86 25.12 0.0M
2023-03-01 24.96 24.96 24.56 24.77 0.0M
2023-02-28 25.10 25.10 25.10 25.10 0.0M
2023-02-27 25.40 25.40 25.15 25.15 0.0M
2023-02-24 25.37 25.37 25.08 25.15 0.0M
2023-02-23 25.49 25.49 25.33 25.49 0.0M
2023-02-22 25.44 25.52 25.28 25.35 0.0M
2023-02-21 25.67 25.77 25.40 25.51 0.0M
2023-02-17 26.09 26.09 25.66 25.93 0.0M
2023-02-16 26.12 26.12 25.76 26.04 0.0M
2023-02-15 26.17 26.29 26.06 26.29 0.0M
2023-02-14 26.43 26.48 26.05 26.21 0.0M
2023-02-13 26.56 26.56 26.32 26.41 0.0M
2023-02-10 26.15 26.19 25.89 26.19 0.0M
2023-02-09 26.82 26.82 26.06 26.06 0.0M
2023-02-08 26.45 26.45 26.27 26.31 0.0M
2023-02-07 26.48 26.51 26.14 26.41 0.0M
2023-02-06 26.63 26.63 26.37 26.46 0.0M
2023-02-03 26.91 26.91 26.43 26.55 0.0M
2023-02-02 26.82 27.19 26.82 27.01 0.0M
2023-02-01 26.32 26.55 26.03 26.44 0.0M
2023-01-31 25.97 26.32 25.97 26.32 0.0M
2023-01-30 26.10 26.10 25.80 25.80 0.0M
2023-01-27 25.90 26.20 25.90 26.12 0.0M
2023-01-26 25.81 25.81 25.69 25.78 0.0M
2023-01-25 25.35 25.57 25.35 25.57 0.0M
2023-01-24 25.50 25.63 25.15 25.63 0.0M
2023-01-23 25.39 25.52 25.15 25.50 0.0M
2023-01-20 25.06 25.25 24.91 25.22 0.0M
2023-01-19 24.77 25.00 24.77 24.95 0.0M
2023-01-18 25.59 25.59 24.97 25.03 0.0M
2023-01-17 25.39 25.39 25.33 25.33 0.0M
2023-01-13 25.25 25.25 25.10 25.24 0.0M
2023-01-12 25.08 25.35 25.08 25.30 0.0M
2023-01-11 24.86 25.10 24.86 25.08 0.0M
2023-01-10 24.19 24.19 24.05 24.16 0.0M
2023-01-09 24.16 24.35 24.08 24.13 0.0M
2023-01-06 23.71 24.16 23.71 24.16 0.0M
2023-01-05 24.20 24.20 23.58 23.64 0.0M
2023-01-04 24.40 24.40 24.20 24.25 0.0M
2023-01-03 24.10 24.10 23.65 23.80 0.0M