Advertisement
ALPS Variable Insurance Trust - Morningstar Balanced ETF Asset Allocation Portfolio (BETFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Nov 30, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Nov 29, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Nov 28, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Nov 27, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Nov 24, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Nov 22, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Nov 21, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Nov 20, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Nov 17, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Nov 16, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 15, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 14, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Nov 13, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 10, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 09, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Nov 08, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Nov 07, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 06, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 03, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 02, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Nov 01, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 31, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Oct 30, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Oct 27, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Oct 26, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Oct 25, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Oct 24, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Oct 23, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Oct 20, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Oct 19, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Oct 18, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Oct 17, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 16, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Oct 13, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Oct 12, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Oct 11, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Oct 10, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 09, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Oct 06, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Oct 05, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Oct 04, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 03, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Oct 02, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Sep 29, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sep 28, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Sep 27, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Sep 26, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Sep 25, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Sep 22, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Sep 21, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Sep 20, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sep 19, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sep 18, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 15, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Sep 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Sep 13, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 12, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Sep 11, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 08, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Sep 07, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Sep 06, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sep 05, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sep 01, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Aug 31, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 30, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Aug 29, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 28, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 25, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Aug 24, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Aug 23, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 22, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Aug 21, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Aug 18, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Aug 17, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Aug 16, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug 15, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 14, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 11, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 10, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Aug 09, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Aug 08, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Aug 07, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Aug 04, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Aug 03, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Aug 02, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Aug 01, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jul 31, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jul 28, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jul 27, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Jul 26, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jul 25, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jul 24, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jul 21, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 19, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Jul 18, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jul 17, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 14, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jul 13, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.