Dark

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ ETF

At Close

Jun 9, 2026 9:37:49 AM EDT

21.17USD+0.393%(+0.08)48

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	21.1700	21.1700	21.1700	21.1700	+0.393%	48	0.000%
2026-06-08	21.0872	21.0872	21.0872	21.0872	-1.399%	13	+0.393%
2026-06-05	21.5000	21.5000	21.3863	21.3863	-0.578%	118	-1.011%
2026-06-04	21.5107	21.5107	21.5107	21.5107	+1.812%	10	-1.584%
2026-06-03	21.1200	21.2400	21.0900	21.1278	-0.796%	5,007	+0.200%
2026-06-02	21.2974	21.2974	21.2974	21.2974	+0.117%	38	-0.598%
2026-06-01	21.2726	21.2726	21.2726	21.2726	-1.131%	10	-0.482%
2026-05-29	21.5160	21.5160	21.5160	21.5160	-0.544%	9	-1.608%
2026-05-28	21.6337	21.6337	21.6337	21.6337	-0.058%	11	-2.143%
2026-05-27	21.6463	21.6463	21.6463	21.6463	-0.000%	117	-2.200%
2026-05-26	21.6464	21.6464	21.6464	21.6464	+0.275%	9	-2.201%
2026-05-22	21.5870	21.5870	21.5870	21.5870	-0.233%	11	-1.932%
2026-05-21	21.6374	21.6374	21.6374	21.6374	+0.591%	54	-2.160%
2026-05-20	21.5103	21.5103	21.5103	21.5103	+1.258%	7	-1.582%
2026-05-19	21.2431	21.2431	21.2431	21.2431	-0.131%	118	-0.344%
2026-05-18	21.2710	21.2710	21.2710	21.2710	+0.712%	25	-0.475%
2026-05-15	21.1206	21.1206	21.1206	21.1206	-1.453%	9	+0.234%
2026-05-14	21.4320	21.4320	21.4320	21.4320	-0.702%	10	-1.222%
2026-05-13	21.5700	21.5836	21.5700	21.5836	-0.145%	135	-1.916%
2026-05-12	21.6150	21.6150	21.6150	21.6150	-0.712%	12	-2.059%
2026-05-11	21.7700	21.7700	21.7700	21.7700	+0.025%	22	-2.756%
2026-05-08	21.7646	21.7646	21.7646	21.7646	+0.277%	12	-2.732%
2026-05-07	21.7400	21.7400	21.7045	21.7045	-0.992%	123	-2.463%
2026-05-06	21.9220	21.9220	21.9220	21.9220	+2.233%	30	-3.430%
2026-05-05	21.4432	21.4432	21.4432	21.4432	+0.637%	18	-1.274%
2026-05-04	21.3074	21.3074	21.3074	21.3074	-0.792%	17	-0.645%
2026-05-01	21.6000	21.6100	21.4774	21.4774	-0.158%	261	-1.431%
2026-04-30	21.5114	21.5114	21.5114	21.5114	+2.062%	8	-1.587%
2026-04-29	21.0768	21.0768	21.0768	21.0768	-1.122%	21	+0.442%
2026-04-28	21.3160	21.3160	21.3160	21.3160	+0.010%	9	-0.685%
2026-04-27	21.3138	21.3138	21.3138	21.3138	-0.895%	9	-0.675%
2026-04-24	21.5062	21.5062	21.5062	21.5062	+0.182%	28	-1.563%
2026-04-23	21.4671	21.4671	21.4671	21.4671	+0.489%	8	-1.384%
2026-04-22	21.3626	21.3626	21.3626	21.3626	+0.149%	10	-0.902%
2026-04-21	21.3308	21.3308	21.3308	21.3308	-1.443%	13	-0.754%
2026-04-20	21.6431	21.6431	21.6431	21.6431	-0.043%	119	-2.186%
2026-04-17	21.6524	21.6524	21.6524	21.6524	+1.480%	94	-2.228%
2026-04-16	21.3366	21.3366	21.3366	21.3366	+1.396%	14	-0.781%
2026-04-15	21.0428	21.0428	21.0428	21.0428	+0.210%	117	+0.604%
2026-04-14	20.9987	20.9987	20.9987	20.9987	+1.215%	44	+0.816%
2026-04-13	20.7467	20.7467	20.7467	20.7467	+0.485%	116	+2.040%
2026-04-10	20.6465	20.6465	20.6465	20.6465	+0.299%	8	+2.536%
2026-04-09	20.5850	20.5850	20.5850	20.5850	+0.751%	7	+2.842%
2026-04-08	20.4316	20.4316	20.4316	20.4316	+2.630%	115	+3.614%
2026-04-07	19.9081	19.9081	19.9081	19.9081	-0.244%	8	+6.339%
2026-04-06	19.9567	19.9567	19.9567	19.9567	+0.453%	28	+6.080%
2026-04-02	19.8668	19.8668	19.8668	19.8668	+1.035%	11	+6.560%
2026-04-01	19.6633	19.6633	19.6633	19.6633	+1.255%	28	+7.662%
2026-03-31	19.3400	19.4196	19.2800	19.4196	+1.678%	5,864	+9.014%
2026-03-30	19.0992	19.0992	19.0992	19.0992	-0.009%	183	+10.842%
2026-03-27	19.1009	19.1009	19.1009	19.1009	-1.561%	9	+10.832%
2026-03-26	19.4038	19.4038	19.4038	19.4038	-0.546%	9	+9.102%
2026-03-25	19.5103	19.5103	19.5103	19.5103	+0.029%	120	+8.507%
2026-03-24	19.5047	19.5047	19.5047	19.5047	-1.164%	195	+8.538%
2026-03-23	19.7344	19.7344	19.7344	19.7344	+0.955%	37	+7.275%
2026-03-20	19.5478	19.5478	19.5478	19.5478	-3.005%	65	+8.299%
2026-03-19	20.1534	20.1534	20.1534	20.1534	-0.307%	211	+5.044%
2026-03-18	20.8600	20.8600	20.2154	20.2154	-1.150%	150	+4.722%
2026-03-17	20.4506	20.4506	20.4506	20.4506	+0.051%	132	+3.518%
2026-03-16	20.4401	20.4401	20.4401	20.4401	+0.591%	7	+3.571%
2026-03-13	20.3200	20.3200	20.3200	20.3200	-0.021%	10	+4.183%
2026-03-12	20.3243	20.3243	20.3243	20.3243	-1.144%	9	+4.161%
2026-03-11	20.5596	20.5596	20.5596	20.5596	-0.310%	29	+2.969%
2026-03-10	20.6236	20.6236	20.6236	20.6236	+0.900%	50	+2.649%
2026-03-09	20.4396	20.4396	20.4396	20.4396	-0.347%	7	+3.573%
2026-03-06	20.5108	20.5108	20.5108	20.5108	-1.279%	29	+3.214%
2026-03-05	20.7766	20.7766	20.7766	20.7766	-1.176%	12	+1.893%
2026-03-04	20.8400	21.0239	20.8400	21.0239	+0.583%	908	+0.695%
2026-03-03	20.9021	20.9021	20.9021	20.9021	-1.209%	10	+1.282%
2026-03-02	21.1580	21.1580	21.1580	21.1580	-0.236%	34	+0.057%
2026-02-27	21.2081	21.2081	21.2081	21.2081	+0.199%	12	-0.180%
2026-02-26	21.1659	21.1659	21.1659	21.1659	-0.227%	7	+0.019%
2026-02-25	21.2140	21.2140	21.2140	21.2140	-0.230%	25	-0.207%
2026-02-24	21.2201	21.2629	21.2201	21.2629	+0.869%	177	-0.437%
2026-02-23	21.0797	21.0797	21.0797	21.0797	+0.264%	6	+0.428%
2026-02-20	21.0243	21.0243	21.0243	21.0243	+0.389%	14	+0.693%
2026-02-19	20.9428	20.9428	20.9428	20.9428	+0.232%	290	+1.085%
2026-02-18	20.9800	20.9800	20.8944	20.8944	-1.709%	166	+1.319%
2026-02-17	21.5700	21.5700	21.1100	21.2578	+0.283%	547	-0.413%
2026-02-13	21.1978	21.1978	21.1978	21.1978	+0.710%	13	-0.131%
2026-02-12	20.7500	21.0484	20.7500	21.0484	+1.955%	339	+0.578%
2026-02-11	20.6447	20.6447	20.6447	20.6447	+0.730%	42	+2.544%
2026-02-10	20.3600	20.4950	20.3128	20.4950	+1.249%	515	+3.293%
2026-02-09	20.2422	20.2422	20.2422	20.2422	+0.806%	33	+4.583%
2026-02-06	20.0803	20.0803	20.0803	20.0803	+2.217%	42	+5.427%
2026-02-05	19.6450	19.6450	19.6448	19.6448	-1.458%	154	+7.764%
2026-02-04	19.9354	19.9354	19.9354	19.9354	+0.852%	75	+6.193%
2026-02-03	19.7670	19.7670	19.7670	19.7670	+0.083%	16	+7.098%
2026-02-02	19.7507	19.7507	19.7507	19.7507	-0.811%	16	+7.186%
2026-01-30	19.9121	19.9121	19.9121	19.9121	-0.782%	10	+6.317%
2026-01-29	20.0691	20.0691	20.0691	20.0691	+1.048%	11	+5.486%
2026-01-28	19.8610	19.8610	19.8610	19.8610	-0.527%	15	+6.591%
2026-01-27	19.9663	19.9663	19.9663	19.9663	+0.510%	13	+6.029%
2026-01-26	19.8650	19.8650	19.8650	19.8650	+0.537%	10	+6.569%
2026-01-23	19.7589	19.7589	19.7589	19.7589	+0.505%	11	+7.142%
2026-01-22	19.6596	19.6596	19.6596	19.6596	-0.311%	11	+7.683%
2026-01-21	19.7209	19.7209	19.7209	19.7209	+0.204%	13	+7.348%
2026-01-20	19.6808	19.6808	19.6808	19.6808	-2.490%	40	+7.567%
2026-01-16	20.1834	20.1834	20.1834	20.1834	+0.576%	10	+4.888%
2026-01-15	20.0678	20.0678	20.0678	20.0678	+0.638%	62	+5.492%
2026-01-14	19.9406	19.9406	19.9406	19.9406	+0.633%	77	+6.165%
2026-01-13	19.8152	19.8152	19.8152	19.8152	+0.786%	12	+6.837%
2026-01-12	19.6607	19.6607	19.6607	19.6607	+0.919%	82	+7.677%
2026-01-09	19.4816	19.4816	19.4816	19.4816	+0.868%	45	+8.667%
2026-01-08	19.3500	19.3600	19.3139	19.3139	+0.780%	3,911	+9.610%
2026-01-07	19.1645	19.1645	19.1645	19.1645	-0.770%	52	+10.465%
2026-01-06	19.3132	19.3132	19.3132	19.3132	-0.069%	110	+9.614%
2026-01-05	19.3265	19.3265	19.3265	19.3265	+1.359%	27	+9.539%
2026-01-02	19.0673	19.0673	19.0673	19.0673	+1.349%	27	+11.028%
2025-12-31	18.8100	18.8135	18.8100	18.8135	-0.361%	337	+12.526%
2025-12-30	18.8816	18.8816	18.8816	18.8816	+0.176%	10	+12.120%
2025-12-29	18.8484	18.8484	18.8484	18.8484	-0.086%	10	+12.317%
2025-12-26	18.8646	18.8646	18.8646	18.8646	-0.104%	23	+12.221%
2025-12-24	18.8842	18.8842	18.8842	18.8842	+0.687%	13	+12.104%
2025-12-23	18.7554	18.7554	18.7554	18.7554	-0.337%	20	+12.874%
2025-12-22	18.8188	18.8188	18.8188	18.8188	+0.604%	110	+12.494%
2025-12-19	18.7059	18.7059	18.7059	18.7059	+0.509%	68	+13.173%
2025-12-18	18.6112	18.6112	18.6112	18.6112	-0.332%	8	+13.749%
2025-12-17	18.6732	18.6732	18.6732	18.6732	-0.439%	176	+13.371%
2025-12-16	18.7555	18.7555	18.7555	18.7555	-1.001%	7	+12.874%
2025-12-15	18.9452	18.9452	18.9452	18.9452	-0.476%	21	+11.743%
2025-12-12	19.0358	19.0358	19.0358	19.0358	-1.583%	110	+11.212%
2025-12-11	19.3420	19.3420	19.3420	19.3420	+1.595%	9	+9.451%
2025-12-10	19.0383	19.0383	19.0383	19.0383	+0.465%	252	+11.197%
2025-12-09	18.9501	18.9501	18.9501	18.9501	-0.195%	8	+11.714%
2025-12-08	18.9872	18.9872	18.9872	18.9872	+0.321%	38	+11.496%
2025-12-05	18.9500	18.9500	18.9265	18.9265	+0.084%	235	+11.854%
2025-12-04	18.9107	18.9107	18.9107	18.9107	+0.311%	87	+11.947%
2025-12-03	18.8520	18.8520	18.8520	18.8520	+0.587%	116	+12.296%
2025-12-02	18.7420	18.7420	18.7420	18.7420	-0.399%	9	+12.955%
2025-12-01	18.8170	18.8170	18.8170	18.8170	-1.055%	113	+12.505%
2025-11-28	19.0177	19.0177	19.0177	19.0177	+0.784%	218	+11.317%
2025-11-26	18.8697	18.8697	18.8697	18.8697	+0.859%	128	+12.190%
2025-11-25	18.7090	18.7090	18.7090	18.7090	+0.564%	167	+13.154%
2025-11-24	18.6040	18.6040	18.6040	18.6040	+1.121%	236	+13.793%
2025-11-21	18.3900	18.3977	18.3900	18.3977	+0.558%	443	+15.069%
2025-11-20	18.2956	18.2956	18.2956	18.2956	-1.288%	383	+15.711%
2025-11-19	18.5343	18.5343	18.5343	18.5343	-1.094%	29	+14.221%
2025-11-18	18.7393	18.7393	18.7393	18.7393	+0.182%	526	+12.971%
2025-11-17	18.7053	18.7053	18.7053	18.7053	-0.609%	360	+13.176%
2025-11-14	18.8200	18.8200	18.8200	18.8200	+0.023%	809	+12.487%
2025-11-13	19.2700	19.2700	18.8156	18.8156	-3.449%	134	+12.513%
2025-11-12	19.4877	19.4877	19.4877	19.4877	-2.023%	7	+8.633%
2025-11-11	19.8900	19.8900	19.8900	19.8900	+0.401%	1,058	+6.435%
2025-11-10	19.8106	19.8106	19.8106	19.8106	+0.307%	1,395	+6.862%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+0.714%	2,008	+7.190%
2025-11-06	19.6600	19.7400	19.6100	19.6100	-1.136%	2,484	+7.955%
2025-11-05	19.6800	19.8600	19.6600	19.8354	-0.247%	3,315	+6.728%
2025-11-04	20.1000	20.1100	19.8846	19.8846	-1.333%	15,852	+6.464%
2025-11-03	19.8400	20.1532	19.8400	20.1532	+1.695%	5,158	+5.045%
2025-10-31	19.8172	19.8172	19.8172	19.8172	+0.179%	70	+6.826%
2025-10-30	19.7818	19.7818	19.7818	19.7818	-0.080%	83	+7.018%
2025-10-29	19.7977	19.7977	19.7977	19.7977	-3.236%	12	+6.932%
2025-10-28	20.5200	20.5200	20.4597	20.4597	-1.636%	210	+3.472%
2025-10-27	20.8000	20.8000	20.8000	20.8000	+0.248%	33	+1.779%
2025-10-24	20.6900	20.7486	20.6900	20.7486	+0.762%	608	+2.031%
2025-10-23	20.5916	20.5916	20.5916	20.5916	+0.580%	36	+2.809%
2025-10-22	20.4728	20.4728	20.4728	20.4728	-0.031%	21	+3.405%
2025-10-21	20.4791	20.4791	20.4791	20.4791	-0.291%	20	+3.374%
2025-10-20	20.5389	20.5389	20.5389	20.5389	+0.692%	4	+3.073%
2025-10-17	20.3977	20.3977	20.3977	20.3977	+0.454%	3	+3.786%
2025-10-16	20.3056	20.3056	20.3056	20.3056	-0.421%	20	+4.257%
2025-10-15	20.3915	20.3915	20.3915	20.3915	+2.162%	5	+3.818%
2025-10-14	19.9600	19.9600	19.9600	19.9600	+0.885%	21	+6.062%
2025-10-13	19.8100	19.8100	19.7300	19.7850	+0.206%	1,331	+7.000%
2025-10-10	19.7444	19.7444	19.7444	19.7444	-1.818%	9	+7.220%
2025-10-09	20.1100	20.1100	20.1100	20.1100	-0.525%	3	+5.271%
2025-10-08	20.2161	20.2161	20.2161	20.2161	+0.296%	50	+4.719%
2025-10-07	20.1565	20.1565	20.1565	20.1565	-0.316%	6	+5.028%
2025-10-06	20.2203	20.2203	20.2203	20.2203	+0.104%	16	+4.697%
2025-10-03	20.1992	20.1992	20.1992	20.1992	+0.665%	11	+4.806%
2025-10-02	20.0658	20.0658	20.0658	20.0658	-0.364%	6	+5.503%
2025-10-01	20.1392	20.1392	20.1392	20.1392	-0.008%	69	+5.118%
2025-09-30	20.1409	20.1409	20.1409	20.1409	+0.598%	76	+5.110%
2025-09-29	20.0212	20.0212	20.0212	20.0212	-0.458%	18	+5.738%
2025-09-26	20.1134	20.1134	20.1134	20.1134	+0.246%	50	+5.253%
2025-09-25	20.1200	20.1200	20.0641	20.0641	-0.586%	161	+5.512%
2025-09-24	20.1824	20.1824	20.1824	20.1824	-1.253%	17	+4.893%
2025-09-23	20.4385	20.4385	20.4385	20.4385	+0.241%	10	+3.579%
2025-09-22	20.3893	20.3893	20.3893	20.3893	+0.592%	94	+3.829%
2025-09-19	20.2694	20.2694	20.2694	20.2694	-0.973%	46	+4.443%
2025-09-18	20.4686	20.4686	20.4686	20.4686	+0.682%	162	+3.427%
2025-09-17	20.3300	20.3300	20.3300	20.3300	-0.220%	21	+4.132%
2025-09-16	20.3748	20.3748	20.3748	20.3748	-0.495%	18	+3.903%
2025-09-15	20.4761	20.4761	20.4761	20.4761	-0.284%	7	+3.389%
2025-09-12	20.5344	20.5344	20.5344	20.5344	-0.669%	9	+3.095%
2025-09-11	20.6726	20.6726	20.6726	20.6726	+1.511%	31	+2.406%
2025-09-10	20.3649	20.3649	20.3649	20.3649	+0.146%	76	+3.953%
2025-09-09	20.3353	20.3353	20.3353	20.3353	+0.124%	23	+4.105%
2025-09-08	20.3101	20.3101	20.3101	20.3101	+0.570%	139	+4.234%
2025-09-05	20.1950	20.1950	20.1950	20.1950	+0.925%	62	+4.828%
2025-09-04	19.8400	20.0100	19.8400	20.0100	+0.806%	142	+5.797%
2025-09-03	19.8500	19.8500	19.8500	19.8500	+0.506%	21	+6.650%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-1.398%	31	+7.190%
2025-08-29	20.0300	20.0300	20.0300	20.0300	+0.552%	3	+5.691%
2025-08-28	19.7900	19.9200	19.7900	19.9200	-0.200%	103	+6.275%
2025-08-27	19.9600	19.9600	19.9600	19.9600	+1.486%	5	+6.062%
2025-08-26	19.6678	19.6678	19.6678	19.6678	-0.265%	12	+7.638%
2025-08-25	19.7200	19.7200	19.7200	19.7200	-0.688%	32	+7.353%
2025-08-22	19.8566	19.8566	19.8566	19.8566	+2.645%	3	+6.614%
2025-08-21	19.3450	19.3450	19.3450	19.3450	-0.224%	6	+9.434%
2025-08-20	19.3885	19.3885	19.3885	19.3885	-0.085%	60	+9.188%
2025-08-19	19.4050	19.4050	19.4050	19.4050	+2.374%	6	+9.096%
2025-08-18	18.9550	18.9550	18.9550	18.9550	-0.383%	95	+11.686%
2025-08-15	19.0279	19.0279	19.0279	19.0279	-0.037%	3	+11.258%
2025-08-14	19.0350	19.0350	19.0350	19.0350	-1.012%	5	+11.216%
2025-08-13	19.2297	19.2297	19.2297	19.2297	+1.434%	10	+10.090%
2025-08-12	18.9579	18.9579	18.9579	18.9579	+1.815%	14	+11.668%
2025-08-11	18.6200	18.6200	18.6200	18.6200	-0.454%	179	+13.695%
2025-08-08	18.8000	18.8000	18.7050	18.7050	-0.782%	178	+13.178%
2025-08-07	18.8300	18.8524	18.8300	18.8524	-0.252%	318	+12.293%
2025-08-06	18.9550	18.9550	18.9000	18.9000	-0.631%	300	+12.011%
2025-08-05	18.8400	19.0200	18.8400	19.0200	+1.036%	103	+11.304%
2025-08-04	18.8250	18.8250	18.8250	18.8250	+0.624%	27	+12.457%
2025-08-01	18.7082	18.7082	18.7082	18.7082	-0.869%	110	+13.159%
2025-07-31	18.8600	18.8722	18.8600	18.8722	-1.139%	608	+12.176%
2025-07-30	19.0100	19.0897	19.0100	19.0897	-2.392%	403	+10.897%
2025-07-29	19.3800	19.5575	19.3800	19.5575	-0.420%	140,864	+8.245%
2025-07-28	19.8400	19.8400	19.6400	19.6400	-1.506%	165	+7.790%
2025-07-25	19.9404	19.9404	19.9404	19.9404	-0.340%	3	+6.166%
2025-07-24	20.0084	20.0084	20.0084	20.0084	-0.674%	26	+5.806%
2025-07-23	20.1442	20.1442	20.1442	20.1442	+0.199%	44	+5.092%
2025-07-22	20.0500	20.1041	20.0500	20.1041	+1.946%	9,369	+5.302%
2025-07-21	19.7900	19.7900	19.7203	19.7203	+0.228%	187	+7.351%
2025-07-18	19.6650	19.6755	19.6650	19.6755	-0.280%	338	+7.596%
2025-07-17	19.7700	19.7700	19.6700	19.7308	-0.517%	17,276	+7.294%
2025-07-16	19.8700	19.8700	19.8333	19.8333	+0.381%	106	+6.740%
2025-07-15	19.8300	19.8300	19.7581	19.7581	-1.847%	182	+7.146%
2025-07-14	20.0600	20.1300	20.0565	20.1300	+0.573%	847	+5.166%
2025-07-11	19.8400	20.0153	19.8400	20.0153	+0.076%	188	+5.769%
2025-07-10	20.0400	20.0400	20.0000	20.0000	+0.632%	187	+5.850%
2025-07-09	19.8200	19.8744	19.8200	19.8744	+0.190%	712	+6.519%
2025-07-08	19.7200	19.8368	19.7200	19.8368	+0.748%	105	+6.721%
2025-07-07	19.9400	19.9400	19.6800	19.6896	-1.529%	2,458	+7.519%
2025-07-03	19.9000	20.0265	19.9000	19.9954	+0.348%	1,685	+5.874%
2025-07-02	19.7600	19.9261	19.7400	19.9261	+0.739%	370	+6.243%
2025-07-01	19.5900	19.9600	19.5900	19.7800	+1.021%	5,967	+7.027%
2025-06-30	19.3600	19.5800	19.3465	19.5800	+0.475%	661	+8.121%
2025-06-27	19.4875	19.4875	19.4875	19.4875	-0.073%	18	+8.634%
2025-06-26	18.9800	19.5017	18.9800	19.5017	+1.255%	406	+8.555%
2025-06-25	19.3300	19.5200	19.2600	19.2600	-2.629%	1,605	+9.917%
2025-06-24	19.7800	19.7800	19.7800	19.7800	-0.353%	36	+7.027%
2025-06-23	19.8000	19.8500	19.8000	19.8500	+1.006%	600	+6.650%
2025-06-20	19.6523	19.6523	19.6523	19.6523	-0.045%	4	+7.723%
2025-06-18	19.6611	19.6611	19.6611	19.6611	+0.630%	26	+7.675%
2025-06-17	19.5800	19.5910	19.4800	19.5381	-0.089%	696	+8.352%
2025-06-16	19.5555	19.5555	19.5555	19.5555	+0.336%	164	+8.256%
2025-06-13	19.2300	19.4900	19.2300	19.4900	-1.293%	193	+8.620%
2025-06-12	19.7540	19.7540	19.7453	19.7453	+0.179%	145	+7.215%
2025-06-11	19.7100	19.7100	19.7100	19.7100	-0.379%	12	+7.407%
2025-06-10	19.7850	19.7850	19.7850	19.7850	+0.857%	202	+7.000%
2025-06-09	19.6000	19.6182	19.6000	19.6169	+0.342%	836	+7.917%
2025-06-06	19.5500	19.5500	19.5500	19.5500	+1.422%	9	+8.286%
2025-06-05	19.2550	19.3282	19.2550	19.2759	+0.031%	707	+9.826%
2025-06-04	19.2400	19.2700	19.2400	19.2700	-0.268%	507	+9.860%
2025-06-03	19.3200	19.3217	19.3200	19.3217	+0.315%	113	+9.566%
2025-06-02	19.1650	19.2611	19.1650	19.2611	-0.098%	317	+9.911%
2025-05-30	19.2300	19.2800	19.2300	19.2800	-0.005%	658	+9.803%
2025-05-29	19.1400	19.2875	19.1400	19.2809	+0.868%	1,405	+9.798%
2025-05-28	19.1150	19.1150	19.1150	19.1150	-0.155%	86	+10.751%
2025-05-27	18.8600	19.1447	18.8600	19.1447	+2.374%	204	+10.579%
2025-05-23	18.6700	18.7008	18.5700	18.7008	-0.277%	1,626	+13.204%
2025-05-22	18.7528	18.7528	18.7528	18.7528	-0.145%	62	+12.890%
2025-05-21	19.1000	19.1001	18.7800	18.7800	-2.921%	411	+12.726%
2025-05-20	19.4200	19.4201	19.3450	19.3450	-0.947%	1,716	+9.434%
2025-05-19	19.5300	19.5300	19.5300	19.5300	-0.279%	33	+8.397%
2025-05-16	19.5200	19.5847	19.5200	19.5847	+1.121%	378	+8.095%
2025-05-15	19.2400	19.3675	19.2400	19.3675	+1.418%	7,130	+9.307%
2025-05-14	19.1100	19.1100	19.0700	19.0967	-1.208%	2,026	+10.857%
2025-05-13	19.3150	19.3900	19.3150	19.3303	-0.922%	1,148	+9.517%
2025-05-12	19.5200	19.5585	19.4750	19.5101	+2.094%	1,767	+8.508%
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	+10.780%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+11.129%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+11.214%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+11.355%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	+10.722%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+10.896%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+11.715%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+12.428%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+13.088%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+12.308%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+13.137%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+11.108%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+11.597%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+11.421%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+13.148%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+11.715%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+12.997%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+12.606%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+13.073%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+14.805%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+16.111%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+12.674%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+19.682%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+16.273%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+12.777%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	+8.715%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	+4.074%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	+4.677%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	+4.792%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	+5.443%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	+5.411%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	+4.932%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	+5.376%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	+4.130%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	+5.666%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	+4.443%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	+3.927%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	+4.420%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	+3.876%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	+5.350%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	+7.279%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	+5.088%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	+4.750%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	+2.909%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	+1.975%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	+3.017%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	+1.192%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	+2.007%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	+0.786%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	+0.574%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	+1.565%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	+2.035%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	+2.024%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	+2.667%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	+3.334%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	+2.271%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	+2.394%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	+1.979%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	+2.186%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	+1.340%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	+2.519%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	+1.752%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	+1.926%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	+1.340%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	+1.160%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	+1.612%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	+2.083%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	+2.271%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	+1.632%
2025-01-30	20.8000	20.8000	20.7883	20.7883	+1.586%	181	+1.836%
2025-01-29	20.7300	20.7300	20.4638	20.4638	-1.612%	353	+3.451%
2025-01-28	20.9100	20.9100	20.7990	20.7990	-1.239%	244	+1.784%
2025-01-27	21.0500	21.0600	21.0500	21.0600	+1.668%	126	+0.522%
2025-01-24	20.7144	20.7144	20.7144	20.7144	+0.475%	47	+2.199%
2025-01-23	20.6165	20.6165	20.6165	20.6165	+0.032%	45	+2.685%
2025-01-22	20.6100	20.6100	20.6100	20.6100	-1.670%	85	+2.717%
2025-01-21	20.8750	20.9600	20.8600	20.9600	+1.398%	2,019	+1.002%
2025-01-17	20.7200	20.7500	20.6710	20.6710	-0.092%	247	+2.414%
2025-01-16	20.4634	20.6900	20.4634	20.6900	+0.780%	294	+2.320%
2025-01-15	20.5299	20.5299	20.5299	20.5299	+0.899%	31	+3.118%
2025-01-14	20.3470	20.3470	20.3470	20.3470	+1.481%	46	+4.045%
2025-01-13	20.0500	20.0500	20.0500	20.0500	+0.703%	45	+5.586%
2025-01-10	19.9100	19.9100	19.9100	19.9100	-2.333%	57	+6.328%
2025-01-08	20.2600	20.3857	20.2500	20.3857	-0.466%	583	+3.847%
2025-01-07	20.4812	20.4812	20.4812	20.4812	+0.104%	37	+3.363%
2025-01-06	20.4600	20.4600	20.4600	20.4600	-3.033%	110	+3.470%
2025-01-03	21.1000	21.1000	21.1000	21.1000	+1.151%	25	+0.332%
2025-01-02	20.8600	20.8600	20.8600	20.8600	-0.314%	54	+1.486%
2024-12-31	20.8300	20.9258	20.8300	20.9258	+1.434%	469	+1.167%
2024-12-30	20.5100	20.6300	20.5100	20.6300	-0.876%	779	+2.618%
2024-12-27	20.8500	20.8813	20.7500	20.8123	-1.681%	1,071	+1.719%
2024-12-26	21.1681	21.1681	21.1681	21.1681	+1.186%	2	+0.009%
2024-12-24	20.9200	20.9200	20.9200	20.9200	-0.333%	8	+1.195%
2024-12-23	20.6780	20.9900	20.6501	20.9900	-0.143%	7,918	+0.858%
2024-12-20	21.0200	21.0200	21.0200	21.0200	+0.815%	8	+0.714%
2024-12-19	20.8500	20.8500	20.8500	20.8500	-0.496%	565	+1.535%
2024-12-18	21.3400	21.3400	20.9540	20.9540	-4.798%	405	+1.031%
2024-12-17	22.0100	22.0100	22.0100	22.0100	+0.365%	65	-3.816%
2024-12-16	21.9300	21.9300	21.9300	21.9300	-0.271%	131	-3.466%

.dark-mode .qXHkpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXHkpM{ 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