Dark

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ ETF

At Close

Mar 27, 2026

19.10USD-1.561%(-0.30)9

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	19.1009	19.1009	19.1009	19.1009	-1.561%	9	0.000%
2026-03-26	19.4038	19.4038	19.4038	19.4038	-0.546%	9	-1.561%
2026-03-25	19.5103	19.5103	19.5103	19.5103	+0.029%	120	-2.098%
2026-03-24	19.5047	19.5047	19.5047	19.5047	-1.164%	195	-2.070%
2026-03-23	19.7344	19.7344	19.7344	19.7344	+0.955%	37	-3.210%
2026-03-20	19.5478	19.5478	19.5478	19.5478	-3.005%	65	-2.286%
2026-03-19	20.1534	20.1534	20.1534	20.1534	-0.307%	211	-5.222%
2026-03-18	20.8600	20.8600	20.2154	20.2154	-1.150%	150	-5.513%
2026-03-17	20.4506	20.4506	20.4506	20.4506	+0.051%	132	-6.600%
2026-03-16	20.4401	20.4401	20.4401	20.4401	+0.591%	7	-6.552%
2026-03-13	20.3200	20.3200	20.3200	20.3200	-0.021%	10	-6.000%
2026-03-12	20.3243	20.3243	20.3243	20.3243	-1.144%	9	-6.019%
2026-03-11	20.5596	20.5596	20.5596	20.5596	-0.310%	29	-7.095%
2026-03-10	20.6236	20.6236	20.6236	20.6236	+0.900%	50	-7.383%
2026-03-09	20.4396	20.4396	20.4396	20.4396	-0.347%	7	-6.550%
2026-03-06	20.5108	20.5108	20.5108	20.5108	-1.279%	29	-6.874%
2026-03-05	20.7766	20.7766	20.7766	20.7766	-1.176%	12	-8.065%
2026-03-04	20.8400	21.0239	20.8400	21.0239	+0.583%	908	-9.147%
2026-03-03	20.9021	20.9021	20.9021	20.9021	-1.209%	10	-8.617%
2026-03-02	21.1580	21.1580	21.1580	21.1580	-0.236%	34	-9.723%
2026-02-27	21.2081	21.2081	21.2081	21.2081	+0.199%	12	-9.936%
2026-02-26	21.1659	21.1659	21.1659	21.1659	-0.227%	7	-9.756%
2026-02-25	21.2140	21.2140	21.2140	21.2140	-0.230%	25	-9.961%
2026-02-24	21.2201	21.2629	21.2201	21.2629	+0.869%	177	-10.168%
2026-02-23	21.0797	21.0797	21.0797	21.0797	+0.264%	6	-9.387%
2026-02-20	21.0243	21.0243	21.0243	21.0243	+0.389%	14	-9.148%
2026-02-19	20.9428	20.9428	20.9428	20.9428	+0.232%	290	-8.795%
2026-02-18	20.9800	20.9800	20.8944	20.8944	-1.709%	166	-8.584%
2026-02-17	21.5700	21.5700	21.1100	21.2578	+0.283%	547	-10.146%
2026-02-13	21.1978	21.1978	21.1978	21.1978	+0.710%	13	-9.892%
2026-02-12	20.7500	21.0484	20.7500	21.0484	+1.955%	339	-9.252%
2026-02-11	20.6447	20.6447	20.6447	20.6447	+0.730%	42	-7.478%
2026-02-10	20.3600	20.4950	20.3128	20.4950	+1.249%	515	-6.802%
2026-02-09	20.2422	20.2422	20.2422	20.2422	+0.806%	33	-5.638%
2026-02-06	20.0803	20.0803	20.0803	20.0803	+2.217%	42	-4.877%
2026-02-05	19.6450	19.6450	19.6448	19.6448	-1.458%	154	-2.769%
2026-02-04	19.9354	19.9354	19.9354	19.9354	+0.852%	75	-4.186%
2026-02-03	19.7670	19.7670	19.7670	19.7670	+0.083%	16	-3.370%
2026-02-02	19.7507	19.7507	19.7507	19.7507	-0.811%	16	-3.290%
2026-01-30	19.9121	19.9121	19.9121	19.9121	-0.782%	10	-4.074%
2026-01-29	20.0691	20.0691	20.0691	20.0691	+1.048%	11	-4.824%
2026-01-28	19.8610	19.8610	19.8610	19.8610	-0.527%	15	-3.827%
2026-01-27	19.9663	19.9663	19.9663	19.9663	+0.510%	13	-4.334%
2026-01-26	19.8650	19.8650	19.8650	19.8650	+0.537%	10	-3.846%
2026-01-23	19.7589	19.7589	19.7589	19.7589	+0.505%	11	-3.330%
2026-01-22	19.6596	19.6596	19.6596	19.6596	-0.311%	11	-2.842%
2026-01-21	19.7209	19.7209	19.7209	19.7209	+0.204%	13	-3.144%
2026-01-20	19.6808	19.6808	19.6808	19.6808	-2.490%	40	-2.947%
2026-01-16	20.1834	20.1834	20.1834	20.1834	+0.576%	10	-5.363%
2026-01-15	20.0678	20.0678	20.0678	20.0678	+0.638%	62	-4.818%
2026-01-14	19.9406	19.9406	19.9406	19.9406	+0.633%	77	-4.211%
2026-01-13	19.8152	19.8152	19.8152	19.8152	+0.786%	12	-3.605%
2026-01-12	19.6607	19.6607	19.6607	19.6607	+0.919%	82	-2.847%
2026-01-09	19.4816	19.4816	19.4816	19.4816	+0.868%	45	-1.954%
2026-01-08	19.3500	19.3600	19.3139	19.3139	+0.780%	3,911	-1.103%
2026-01-07	19.1645	19.1645	19.1645	19.1645	-0.770%	52	-0.332%
2026-01-06	19.3132	19.3132	19.3132	19.3132	-0.069%	110	-1.099%
2026-01-05	19.3265	19.3265	19.3265	19.3265	+1.359%	27	-1.167%
2026-01-02	19.0673	19.0673	19.0673	19.0673	+1.349%	27	+0.176%
2025-12-31	18.8100	18.8135	18.8100	18.8135	-0.361%	337	+1.528%
2025-12-30	18.8816	18.8816	18.8816	18.8816	+0.176%	10	+1.161%
2025-12-29	18.8484	18.8484	18.8484	18.8484	-0.086%	10	+1.340%
2025-12-26	18.8646	18.8646	18.8646	18.8646	-0.104%	23	+1.253%
2025-12-24	18.8842	18.8842	18.8842	18.8842	+0.687%	13	+1.148%
2025-12-23	18.7554	18.7554	18.7554	18.7554	-0.337%	20	+1.842%
2025-12-22	18.8188	18.8188	18.8188	18.8188	+0.604%	110	+1.499%
2025-12-19	18.7059	18.7059	18.7059	18.7059	+0.509%	68	+2.112%
2025-12-18	18.6112	18.6112	18.6112	18.6112	-0.332%	8	+2.631%
2025-12-17	18.6732	18.6732	18.6732	18.6732	-0.439%	176	+2.290%
2025-12-16	18.7555	18.7555	18.7555	18.7555	-1.001%	7	+1.842%
2025-12-15	18.9452	18.9452	18.9452	18.9452	-0.476%	21	+0.822%
2025-12-12	19.0358	19.0358	19.0358	19.0358	-1.583%	110	+0.342%
2025-12-11	19.3420	19.3420	19.3420	19.3420	+1.595%	9	-1.247%
2025-12-10	19.0383	19.0383	19.0383	19.0383	+0.465%	252	+0.329%
2025-12-09	18.9501	18.9501	18.9501	18.9501	-0.195%	8	+0.796%
2025-12-08	18.9872	18.9872	18.9872	18.9872	+0.321%	38	+0.599%
2025-12-05	18.9500	18.9500	18.9265	18.9265	+0.084%	235	+0.921%
2025-12-04	18.9107	18.9107	18.9107	18.9107	+0.311%	87	+1.006%
2025-12-03	18.8520	18.8520	18.8520	18.8520	+0.587%	116	+1.320%
2025-12-02	18.7420	18.7420	18.7420	18.7420	-0.399%	9	+1.915%
2025-12-01	18.8170	18.8170	18.8170	18.8170	-1.055%	113	+1.509%
2025-11-28	19.0177	19.0177	19.0177	19.0177	+0.784%	218	+0.437%
2025-11-26	18.8697	18.8697	18.8697	18.8697	+0.859%	128	+1.225%
2025-11-25	18.7090	18.7090	18.7090	18.7090	+0.564%	167	+2.095%
2025-11-24	18.6040	18.6040	18.6040	18.6040	+1.121%	236	+2.671%
2025-11-21	18.3900	18.3977	18.3900	18.3977	+0.558%	443	+3.822%
2025-11-20	18.2956	18.2956	18.2956	18.2956	-1.288%	383	+4.402%
2025-11-19	18.5343	18.5343	18.5343	18.5343	-1.094%	29	+3.057%
2025-11-18	18.7393	18.7393	18.7393	18.7393	+0.182%	526	+1.930%
2025-11-17	18.7053	18.7053	18.7053	18.7053	-0.609%	360	+2.115%
2025-11-14	18.8200	18.8200	18.8200	18.8200	+0.023%	809	+1.493%
2025-11-13	19.2700	19.2700	18.8156	18.8156	-3.449%	134	+1.516%
2025-11-12	19.4877	19.4877	19.4877	19.4877	-2.023%	7	-1.985%
2025-11-11	19.8900	19.8900	19.8900	19.8900	+0.401%	1,058	-3.967%
2025-11-10	19.8106	19.8106	19.8106	19.8106	+0.307%	1,395	-3.582%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+0.714%	2,008	-3.287%
2025-11-06	19.6600	19.7400	19.6100	19.6100	-1.136%	2,484	-2.596%
2025-11-05	19.6800	19.8600	19.6600	19.8354	-0.247%	3,315	-3.703%
2025-11-04	20.1000	20.1100	19.8846	19.8846	-1.333%	15,852	-3.941%
2025-11-03	19.8400	20.1532	19.8400	20.1532	+1.695%	5,158	-5.222%
2025-10-31	19.8172	19.8172	19.8172	19.8172	+0.179%	70	-3.615%
2025-10-30	19.7818	19.7818	19.7818	19.7818	-0.080%	83	-3.442%
2025-10-29	19.7977	19.7977	19.7977	19.7977	-3.236%	12	-3.520%
2025-10-28	20.5200	20.5200	20.4597	20.4597	-1.636%	210	-6.641%
2025-10-27	20.8000	20.8000	20.8000	20.8000	+0.248%	33	-8.169%
2025-10-24	20.6900	20.7486	20.6900	20.7486	+0.762%	608	-7.941%
2025-10-23	20.5916	20.5916	20.5916	20.5916	+0.580%	36	-7.239%
2025-10-22	20.4728	20.4728	20.4728	20.4728	-0.031%	21	-6.701%
2025-10-21	20.4791	20.4791	20.4791	20.4791	-0.291%	20	-6.730%
2025-10-20	20.5389	20.5389	20.5389	20.5389	+0.692%	4	-7.001%
2025-10-17	20.3977	20.3977	20.3977	20.3977	+0.454%	3	-6.358%
2025-10-16	20.3056	20.3056	20.3056	20.3056	-0.421%	20	-5.933%
2025-10-15	20.3915	20.3915	20.3915	20.3915	+2.162%	5	-6.329%
2025-10-14	19.9600	19.9600	19.9600	19.9600	+0.885%	21	-4.304%
2025-10-13	19.8100	19.8100	19.7300	19.7850	+0.206%	1,331	-3.458%
2025-10-10	19.7444	19.7444	19.7444	19.7444	-1.818%	9	-3.259%
2025-10-09	20.1100	20.1100	20.1100	20.1100	-0.525%	3	-5.018%
2025-10-08	20.2161	20.2161	20.2161	20.2161	+0.296%	50	-5.516%
2025-10-07	20.1565	20.1565	20.1565	20.1565	-0.316%	6	-5.237%
2025-10-06	20.2203	20.2203	20.2203	20.2203	+0.104%	16	-5.536%
2025-10-03	20.1992	20.1992	20.1992	20.1992	+0.665%	11	-5.437%
2025-10-02	20.0658	20.0658	20.0658	20.0658	-0.364%	6	-4.809%
2025-10-01	20.1392	20.1392	20.1392	20.1392	-0.008%	69	-5.156%
2025-09-30	20.1409	20.1409	20.1409	20.1409	+0.598%	76	-5.164%
2025-09-29	20.0212	20.0212	20.0212	20.0212	-0.458%	18	-4.597%
2025-09-26	20.1134	20.1134	20.1134	20.1134	+0.246%	50	-5.034%
2025-09-25	20.1200	20.1200	20.0641	20.0641	-0.586%	161	-4.801%
2025-09-24	20.1824	20.1824	20.1824	20.1824	-1.253%	17	-5.359%
2025-09-23	20.4385	20.4385	20.4385	20.4385	+0.241%	10	-6.545%
2025-09-22	20.3893	20.3893	20.3893	20.3893	+0.592%	94	-6.319%
2025-09-19	20.2694	20.2694	20.2694	20.2694	-0.973%	46	-5.765%
2025-09-18	20.4686	20.4686	20.4686	20.4686	+0.682%	162	-6.682%
2025-09-17	20.3300	20.3300	20.3300	20.3300	-0.220%	21	-6.046%
2025-09-16	20.3748	20.3748	20.3748	20.3748	-0.495%	18	-6.252%
2025-09-15	20.4761	20.4761	20.4761	20.4761	-0.284%	7	-6.716%
2025-09-12	20.5344	20.5344	20.5344	20.5344	-0.669%	9	-6.981%
2025-09-11	20.6726	20.6726	20.6726	20.6726	+1.511%	31	-7.603%
2025-09-10	20.3649	20.3649	20.3649	20.3649	+0.146%	76	-6.207%
2025-09-09	20.3353	20.3353	20.3353	20.3353	+0.124%	23	-6.070%
2025-09-08	20.3101	20.3101	20.3101	20.3101	+0.570%	139	-5.954%
2025-09-05	20.1950	20.1950	20.1950	20.1950	+0.925%	62	-5.418%
2025-09-04	19.8400	20.0100	19.8400	20.0100	+0.806%	142	-4.543%
2025-09-03	19.8500	19.8500	19.8500	19.8500	+0.506%	21	-3.774%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-1.398%	31	-3.287%
2025-08-29	20.0300	20.0300	20.0300	20.0300	+0.552%	3	-4.639%
2025-08-28	19.7900	19.9200	19.7900	19.9200	-0.200%	103	-4.112%
2025-08-27	19.9600	19.9600	19.9600	19.9600	+1.486%	5	-4.304%
2025-08-26	19.6678	19.6678	19.6678	19.6678	-0.265%	12	-2.882%
2025-08-25	19.7200	19.7200	19.7200	19.7200	-0.688%	32	-3.139%
2025-08-22	19.8566	19.8566	19.8566	19.8566	+2.645%	3	-3.806%
2025-08-21	19.3450	19.3450	19.3450	19.3450	-0.224%	6	-1.262%
2025-08-20	19.3885	19.3885	19.3885	19.3885	-0.085%	60	-1.483%
2025-08-19	19.4050	19.4050	19.4050	19.4050	+2.374%	6	-1.567%
2025-08-18	18.9550	18.9550	18.9550	18.9550	-0.383%	95	+0.770%
2025-08-15	19.0279	19.0279	19.0279	19.0279	-0.037%	3	+0.384%
2025-08-14	19.0350	19.0350	19.0350	19.0350	-1.012%	5	+0.346%
2025-08-13	19.2297	19.2297	19.2297	19.2297	+1.434%	10	-0.670%
2025-08-12	18.9579	18.9579	18.9579	18.9579	+1.815%	14	+0.754%
2025-08-11	18.6200	18.6200	18.6200	18.6200	-0.454%	179	+2.583%
2025-08-08	18.8000	18.8000	18.7050	18.7050	-0.782%	178	+2.117%
2025-08-07	18.8300	18.8524	18.8300	18.8524	-0.252%	318	+1.318%
2025-08-06	18.9550	18.9550	18.9000	18.9000	-0.631%	300	+1.063%
2025-08-05	18.8400	19.0200	18.8400	19.0200	+1.036%	103	+0.425%
2025-08-04	18.8250	18.8250	18.8250	18.8250	+0.624%	27	+1.466%
2025-08-01	18.7082	18.7082	18.7082	18.7082	-0.869%	110	+2.099%
2025-07-31	18.8600	18.8722	18.8600	18.8722	-1.139%	608	+1.212%
2025-07-30	19.0100	19.0897	19.0100	19.0897	-2.392%	403	+0.059%
2025-07-29	19.3800	19.5575	19.3800	19.5575	-0.420%	140,864	-2.335%
2025-07-28	19.8400	19.8400	19.6400	19.6400	-1.506%	165	-2.745%
2025-07-25	19.9404	19.9404	19.9404	19.9404	-0.340%	3	-4.210%
2025-07-24	20.0084	20.0084	20.0084	20.0084	-0.674%	26	-4.536%
2025-07-23	20.1442	20.1442	20.1442	20.1442	+0.199%	44	-5.179%
2025-07-22	20.0500	20.1041	20.0500	20.1041	+1.946%	9,369	-4.990%
2025-07-21	19.7900	19.7900	19.7203	19.7203	+0.228%	187	-3.141%
2025-07-18	19.6650	19.6755	19.6650	19.6755	-0.280%	338	-2.920%
2025-07-17	19.7700	19.7700	19.6700	19.7308	-0.517%	17,276	-3.192%
2025-07-16	19.8700	19.8700	19.8333	19.8333	+0.381%	106	-3.693%
2025-07-15	19.8300	19.8300	19.7581	19.7581	-1.847%	182	-3.326%
2025-07-14	20.0600	20.1300	20.0565	20.1300	+0.573%	847	-5.112%
2025-07-11	19.8400	20.0153	19.8400	20.0153	+0.076%	188	-4.569%
2025-07-10	20.0400	20.0400	20.0000	20.0000	+0.632%	187	-4.496%
2025-07-09	19.8200	19.8744	19.8200	19.8744	+0.190%	712	-3.892%
2025-07-08	19.7200	19.8368	19.7200	19.8368	+0.748%	105	-3.710%
2025-07-07	19.9400	19.9400	19.6800	19.6896	-1.529%	2,458	-2.990%
2025-07-03	19.9000	20.0265	19.9000	19.9954	+0.348%	1,685	-4.474%
2025-07-02	19.7600	19.9261	19.7400	19.9261	+0.739%	370	-4.141%
2025-07-01	19.5900	19.9600	19.5900	19.7800	+1.021%	5,967	-3.433%
2025-06-30	19.3600	19.5800	19.3465	19.5800	+0.475%	661	-2.447%
2025-06-27	19.4875	19.4875	19.4875	19.4875	-0.073%	18	-1.984%
2025-06-26	18.9800	19.5017	18.9800	19.5017	+1.255%	406	-2.055%
2025-06-25	19.3300	19.5200	19.2600	19.2600	-2.629%	1,605	-0.826%
2025-06-24	19.7800	19.7800	19.7800	19.7800	-0.353%	36	-3.433%
2025-06-23	19.8000	19.8500	19.8000	19.8500	+1.006%	600	-3.774%
2025-06-20	19.6523	19.6523	19.6523	19.6523	-0.045%	4	-2.806%
2025-06-18	19.6611	19.6611	19.6611	19.6611	+0.630%	26	-2.849%
2025-06-17	19.5800	19.5910	19.4800	19.5381	-0.089%	696	-2.238%
2025-06-16	19.5555	19.5555	19.5555	19.5555	+0.336%	164	-2.325%
2025-06-13	19.2300	19.4900	19.2300	19.4900	-1.293%	193	-1.996%
2025-06-12	19.7540	19.7540	19.7453	19.7453	+0.179%	145	-3.264%
2025-06-11	19.7100	19.7100	19.7100	19.7100	-0.379%	12	-3.090%
2025-06-10	19.7850	19.7850	19.7850	19.7850	+0.857%	202	-3.458%
2025-06-09	19.6000	19.6182	19.6000	19.6169	+0.342%	836	-2.630%
2025-06-06	19.5500	19.5500	19.5500	19.5500	+1.422%	9	-2.297%
2025-06-05	19.2550	19.3282	19.2550	19.2759	+0.031%	707	-0.908%
2025-06-04	19.2400	19.2700	19.2400	19.2700	-0.268%	507	-0.878%
2025-06-03	19.3200	19.3217	19.3200	19.3217	+0.315%	113	-1.143%
2025-06-02	19.1650	19.2611	19.1650	19.2611	-0.098%	317	-0.832%
2025-05-30	19.2300	19.2800	19.2300	19.2800	-0.005%	658	-0.929%
2025-05-29	19.1400	19.2875	19.1400	19.2809	+0.868%	1,405	-0.934%
2025-05-28	19.1150	19.1150	19.1150	19.1150	-0.155%	86	-0.074%
2025-05-27	18.8600	19.1447	18.8600	19.1447	+2.374%	204	-0.229%
2025-05-23	18.6700	18.7008	18.5700	18.7008	-0.277%	1,626	+2.139%
2025-05-22	18.7528	18.7528	18.7528	18.7528	-0.145%	62	+1.856%
2025-05-21	19.1000	19.1001	18.7800	18.7800	-2.921%	411	+1.709%
2025-05-20	19.4200	19.4201	19.3450	19.3450	-0.947%	1,716	-1.262%
2025-05-19	19.5300	19.5300	19.5300	19.5300	-0.279%	33	-2.197%
2025-05-16	19.5200	19.5847	19.5200	19.5847	+1.121%	378	-2.470%
2025-05-15	19.2400	19.3675	19.2400	19.3675	+1.418%	7,130	-1.377%
2025-05-14	19.1100	19.1100	19.0700	19.0967	-1.208%	2,026	+0.022%
2025-05-13	19.3150	19.3900	19.3150	19.3303	-0.922%	1,148	-1.187%
2025-05-12	19.5200	19.5585	19.4750	19.5101	+2.094%	1,767	-2.097%
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	-0.048%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+0.267%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+0.345%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+0.471%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	-0.100%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+0.057%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+0.796%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+1.439%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+2.035%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+1.331%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+2.079%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+0.249%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+0.690%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+0.531%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+2.089%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+0.796%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+1.953%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+1.601%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+2.021%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+3.584%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+4.762%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+1.661%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+7.985%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+4.908%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+1.754%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	-1.910%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	-6.097%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	-5.554%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	-5.450%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	-4.863%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	-4.892%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	-5.324%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	-4.923%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	-6.047%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	-4.662%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	-5.765%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	-6.230%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	-5.786%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	-6.276%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	-4.947%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	-3.206%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	-5.183%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	-5.488%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	-7.149%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	-7.992%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	-7.052%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	-8.698%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	-7.963%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	-9.065%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	-9.256%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	-8.361%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	-7.938%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	-7.947%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	-7.367%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	-6.765%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	-7.725%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	-7.614%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	-7.988%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	-7.801%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	-8.564%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	-7.501%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	-8.193%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	-8.036%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	-8.564%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	-8.727%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	-8.319%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	-7.895%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	-7.725%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	-8.301%
2025-01-30	20.8000	20.8000	20.7883	20.7883	+1.586%	181	-8.117%
2025-01-29	20.7300	20.7300	20.4638	20.4638	-1.612%	353	-6.660%
2025-01-28	20.9100	20.9100	20.7990	20.7990	-1.239%	244	-8.164%
2025-01-27	21.0500	21.0600	21.0500	21.0600	+1.668%	126	-9.302%
2025-01-24	20.7144	20.7144	20.7144	20.7144	+0.475%	47	-7.789%
2025-01-23	20.6165	20.6165	20.6165	20.6165	+0.032%	45	-7.351%
2025-01-22	20.6100	20.6100	20.6100	20.6100	-1.670%	85	-7.322%
2025-01-21	20.8750	20.9600	20.8600	20.9600	+1.398%	2,019	-8.870%
2025-01-17	20.7200	20.7500	20.6710	20.6710	-0.092%	247	-7.596%
2025-01-16	20.4634	20.6900	20.4634	20.6900	+0.780%	294	-7.681%
2025-01-15	20.5299	20.5299	20.5299	20.5299	+0.899%	31	-6.961%
2025-01-14	20.3470	20.3470	20.3470	20.3470	+1.481%	46	-6.124%
2025-01-13	20.0500	20.0500	20.0500	20.0500	+0.703%	45	-4.734%
2025-01-10	19.9100	19.9100	19.9100	19.9100	-2.333%	57	-4.064%
2025-01-08	20.2600	20.3857	20.2500	20.3857	-0.466%	583	-6.302%
2025-01-07	20.4812	20.4812	20.4812	20.4812	+0.104%	37	-6.739%
2025-01-06	20.4600	20.4600	20.4600	20.4600	-3.033%	110	-6.643%
2025-01-03	21.1000	21.1000	21.1000	21.1000	+1.151%	25	-9.474%
2025-01-02	20.8600	20.8600	20.8600	20.8600	-0.314%	54	-8.433%
2024-12-31	20.8300	20.9258	20.8300	20.9258	+1.434%	469	-8.721%
2024-12-30	20.5100	20.6300	20.5100	20.6300	-0.876%	779	-7.412%
2024-12-27	20.8500	20.8813	20.7500	20.8123	-1.681%	1,071	-8.223%
2024-12-26	21.1681	21.1681	21.1681	21.1681	+1.186%	2	-9.766%
2024-12-24	20.9200	20.9200	20.9200	20.9200	-0.333%	8	-8.696%
2024-12-23	20.6780	20.9900	20.6501	20.9900	-0.143%	7,918	-9.000%
2024-12-20	21.0200	21.0200	21.0200	21.0200	+0.815%	8	-9.130%
2024-12-19	20.8500	20.8500	20.8500	20.8500	-0.496%	565	-8.389%
2024-12-18	21.3400	21.3400	20.9540	20.9540	-4.798%	405	-8.844%
2024-12-17	22.0100	22.0100	22.0100	22.0100	+0.365%	65	-13.217%
2024-12-16	21.9300	21.9300	21.9300	21.9300	-0.271%	131	-12.901%
2024-12-13	21.9896	21.9896	21.9896	21.9896	-0.679%	295	-13.137%
2024-12-12	22.1100	22.1400	22.1100	22.1400	-0.135%	192	-13.727%
2024-12-11	22.6100	22.6100	22.1700	22.1700	-0.583%	135	-13.843%
2024-12-10	22.3000	22.3000	22.3000	22.3000	-0.889%	17	-14.346%
2024-12-09	22.3100	22.5000	22.3100	22.5000	+1.101%	211	-15.107%
2024-12-06	22.2550	22.2550	22.2550	22.2550	+0.383%	58	-14.173%
2024-12-05	22.1200	22.1700	22.1200	22.1700	-0.919%	216	-13.843%
2024-12-04	22.3150	22.4300	22.3150	22.3757	-0.066%	238	-14.636%
2024-12-03	22.3904	22.3904	22.3904	22.3904	-0.840%	162	-14.692%
2024-12-02	22.5800	22.5800	22.5800	22.5800	-0.834%	68	-15.408%
2024-11-29	22.7700	22.7700	22.7700	22.7700	+0.156%	35	-16.114%
2024-11-27	22.7345	22.7345	22.7345	22.7345	-0.068%	125	-15.983%
2024-11-26	22.6049	22.7500	22.6049	22.7500	+0.353%	1,000	-16.040%
2024-11-25	22.6000	22.6700	22.6000	22.6700	+1.568%	754	-15.744%
2024-11-22	22.3200	22.3200	22.3200	22.3200	+1.021%	173	-14.422%
2024-11-21	22.0944	22.0944	22.0944	22.0944	+1.537%	47	-13.549%
2024-11-20	21.4900	21.7600	21.4900	21.7600	-1.270%	225	-12.220%
2024-11-19	21.8948	22.0400	21.8948	22.0400	+1.707%	1,008	-13.335%
2024-11-18	21.6700	21.6700	21.6700	21.6700	+0.046%	35	-11.856%
2024-11-15	21.8800	21.8800	21.6600	21.6600	-1.051%	177	-11.815%
2024-11-14	21.8900	21.8900	21.8900	21.8900	-0.409%	116	-12.741%
2024-11-13	22.0637	22.1700	21.9800	21.9800	-0.946%	1,080	-13.099%
2024-11-12	22.1900	22.1900	22.1900	22.1900	-1.640%	174	-13.921%
2024-11-11	22.5600	22.5600	22.5600	22.5600	+0.624%	113	-15.333%
2024-11-08	22.4202	22.4202	22.4202	22.4202	+0.449%	5	-14.805%
2024-11-07	22.3200	22.3200	22.3200	22.3200	+0.840%	110	-14.422%
2024-11-06	21.9354	22.1341	21.9354	22.1341	+0.839%	491	-13.704%
2024-11-05	21.8000	21.9500	21.8000	21.9500	+1.339%	179	-12.980%
2024-11-04	21.6600	21.6600	21.6600	21.6600	-0.138%	160	-11.815%
2024-11-01	21.6900	21.6900	21.6900	21.6900	-1.364%	21	-11.937%
2024-10-31	21.9900	21.9900	21.9900	21.9900	-1.527%	181	-13.138%
2024-10-30	22.3311	22.3311	22.3311	22.3311	+0.840%	27	-14.465%
2024-10-29	22.2400	22.2400	22.1450	22.1450	-1.752%	175	-13.746%
2024-10-28	22.4300	22.5400	22.4300	22.5400	+0.595%	178	-15.258%
2024-10-25	22.4066	22.4066	22.4066	22.4066	-1.423%	11	-14.753%
2024-10-24	22.7300	22.7300	22.7300	22.7300	+0.594%	45	-15.966%
2024-10-23	22.5957	22.5957	22.5957	22.5957	-0.107%	35	-15.467%
2024-10-22	22.7700	22.7700	22.6198	22.6198	-0.177%	111	-15.557%
2024-10-21	22.6600	22.6600	22.6600	22.6600	-1.242%	33	-15.707%
2024-10-18	23.3299	23.3299	22.9450	22.9450	+0.480%	465	-16.754%
2024-10-17	22.8787	22.9400	22.8354	22.8354	-0.381%	1,495	-16.354%
2024-10-16	22.9228	22.9228	22.9228	22.9228	+1.058%	43	-16.673%
2024-10-15	22.6828	22.6828	22.6828	22.6828	+0.723%	66	-15.791%
2024-10-14	22.4260	22.5200	22.4260	22.5200	+0.851%	132	-15.183%
2024-10-11	22.3300	22.3300	22.3300	22.3300	+1.018%	29	-14.461%
2024-10-10	22.0300	22.1050	22.0300	22.1050	-0.741%	406	-13.590%
2024-10-09	22.2700	22.2700	22.2700	22.2700	+0.542%	2	-14.230%
2024-10-08	22.1500	22.1500	22.1499	22.1500	-0.270%	432	-13.766%
2024-10-07	22.2000	22.2100	22.1781	22.2100	-0.766%	351	-13.999%
2024-10-04	22.3814	22.3814	22.3814	22.3814	-0.306%	266	-14.657%

.dark-mode .zSbjD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSbjD4{ color: #333333; background-color: white; border: 2px solid #333333; }REAITidal Trust I Intelligent Real Estate ETFstock NASDAQ ETF

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ ETF