U.S. Markets closed

ALPS ETF Trust - Cohen & Steers Global Realty Majors ETF (GRI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.21-0.20 (-0.45%)
At close: 3:58PM EDT
People also watch
FFRFRIIFEUDRWFTY
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201744.4144.4144.1244.2144.213,700
Aug 17, 201744.6644.6644.4144.4144.414,900
Aug 16, 201744.5544.7944.5544.7444.7424,700
Aug 15, 201744.3544.4744.2944.4744.479,700
Aug 14, 201744.2844.6744.2844.6744.672,000
Aug 11, 201744.1144.1743.9244.1244.122,800
Aug 10, 201744.4744.6244.4044.4744.478,100
Aug 09, 201744.5344.9044.5344.7244.723,500
Aug 08, 201744.8244.8444.7644.8244.822,800
Aug 07, 201744.8844.8944.7044.7944.792,800
Aug 04, 201745.0445.0644.9844.9844.983,600
Aug 03, 201745.0945.1444.9444.9744.972,700
Aug 02, 201744.9545.1044.8944.8944.895,600
Aug 01, 201745.1745.1745.0045.1645.167,900
Jul 31, 201744.8044.8844.6444.8144.814,700
Jul 28, 201744.8444.9144.7844.8344.835,100
Jul 27, 201744.7444.8544.7044.7444.743,200
Jul 26, 201744.4144.7144.3644.7144.714,600
Jul 25, 201744.2544.3944.2544.3744.372,000
Jul 24, 201744.4644.4844.4044.4244.422,500
Jul 21, 201744.4844.4844.3244.3344.332,600
Jul 20, 201744.5344.5644.5344.5544.551,400
Jul 19, 201744.4844.6144.4844.5144.513,100
Jul 18, 201744.3244.5744.2044.5444.543,100
Jul 17, 201744.0844.1944.0844.1944.193,500
Jul 14, 201743.8744.0343.8744.0144.012,700
Jul 13, 201743.6043.6843.5943.5943.591,100
Jul 12, 201743.3943.4343.3943.4143.411,800
Jul 11, 201743.0643.2542.8043.2543.251,700
Jul 10, 201743.3143.3543.2943.3443.342,800
Jul 07, 201743.2743.2743.2643.2643.26800
Jul 06, 201743.4143.4243.1343.1743.172,000
Jul 05, 201743.7543.7543.7543.7543.75700
Jul 03, 201743.9544.1743.8844.1744.171,400
Jun 30, 201744.3044.3044.0544.1044.101,000
Jun 29, 201744.3144.3144.0544.0544.052,100
Jun 28, 201744.4144.5144.3244.3244.323,100
Jun 27, 201744.7244.7244.2744.6244.622,700
Jun 26, 201744.6744.8644.6744.8144.813,400
Jun 23, 201744.3344.6344.3344.6344.632,900
Jun 22, 201744.3644.3644.1544.3644.362,900
Jun 21, 201744.5544.5544.4344.4344.431,300
Jun 21, 20170.351 Dividend
Jun 20, 201745.0345.0344.7944.8644.514,000
Jun 19, 201745.3545.3945.1645.3144.965,600
Jun 16, 201745.2845.3045.2445.3044.951,000
Jun 15, 201744.9245.2244.9245.1944.843,000
Jun 14, 201745.2945.3545.1745.1744.822,600
Jun 13, 201744.9544.9844.8744.9844.632,700
Jun 12, 201744.5444.6944.5144.6944.341,500
Jun 09, 201744.4144.6244.2944.5044.151,800
Jun 08, 201744.4144.5844.4144.5844.232,200
Jun 07, 201744.7444.8044.6644.7944.445,500
Jun 06, 201744.7444.7444.5544.6244.274,100
Jun 05, 201744.5144.5144.5144.5144.16500
Jun 02, 201744.4944.7844.4944.7844.43800
Jun 01, 201744.2044.3444.1144.3443.994,400
May 31, 201744.0644.0643.9843.9843.64600
May 30, 201744.0844.0843.9844.0743.731,000
May 26, 201744.1244.1243.9644.0743.734,200
May 25, 201744.2544.3244.1944.2743.924,100
May 24, 201744.0244.1443.9944.1443.792,900
May 23, 201743.9843.9843.9043.9743.634,400
May 22, 201744.0344.0343.9644.0143.671,100
May 19, 201743.7744.0543.7743.9243.582,600
May 18, 201743.7043.8543.6643.8543.516,800
May 17, 201743.6043.7543.6043.7443.405,900
May 16, 201743.7043.7043.6043.6243.281,600
May 15, 201743.7843.9843.7743.7743.432,100
May 12, 201743.6943.6943.6943.6943.35700
May 11, 201743.5343.7643.5343.7643.421,600
May 10, 201743.7843.8643.7843.7843.443,000
May 09, 201743.6643.7243.5843.5843.244,900
May 08, 201743.7243.7743.6843.7743.431,200
May 05, 201744.0944.0943.4444.0643.724,400
May 04, 201743.4643.6643.2543.6443.303,200
May 03, 201743.8443.8643.5843.6443.302,800
May 02, 201743.8044.2243.7743.9643.623,700
May 01, 201743.7243.7743.6243.6243.28800
Apr 28, 201743.4043.5043.3343.5043.166,200
Apr 27, 201743.8344.0043.7443.8443.509,700
Apr 26, 201744.0744.0943.9943.9943.65800
Apr 25, 201744.1644.1944.0944.1943.842,500
Apr 24, 201743.8843.9343.7043.9343.594,300
Apr 21, 201744.2144.2143.9944.1543.802,200
Apr 20, 201744.1544.3244.1044.3243.977,600
Apr 19, 201744.3344.4644.1744.1743.822,100
Apr 18, 201744.4944.4944.4744.4844.131,000
Apr 17, 201744.3444.3744.3444.3744.021,100
Apr 13, 201744.0344.1143.9343.9343.593,200
Apr 12, 201743.9744.0143.8543.9043.567,500
Apr 11, 201743.6743.8743.6743.7943.455,700
Apr 10, 201743.4643.6443.4643.5743.236,700
Apr 07, 201743.4343.5343.4243.5243.185,500
Apr 06, 201743.3843.4843.3443.3943.052,400
Apr 05, 201743.3543.3543.2143.2142.872,900
Apr 04, 201743.0943.1443.0943.1142.771,700
Apr 03, 201743.0043.1242.9743.1242.783,000
Mar 31, 201742.7843.0342.7843.0242.681,600
Mar 30, 201742.6842.8442.6842.7742.44800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...