Dark

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ

At Close

Oct 31, 2025

0.00USD0.000%(0.00)1,980

19.71Bid 19.79Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	19.8172	19.8172	19.8172	19.8172	+0.179%	70	0.000%
2025-10-30	19.7818	19.7818	19.7818	19.7818	-0.080%	83	+0.179%
2025-10-29	19.7977	19.7977	19.7977	19.7977	-3.236%	12	+0.098%
2025-10-28	20.5200	20.5200	20.4597	20.4597	-1.636%	210	-3.140%
2025-10-27	20.8000	20.8000	20.8000	20.8000	+0.248%	33	-4.725%
2025-10-24	20.6900	20.7486	20.6900	20.7486	+0.762%	608	-4.489%
2025-10-23	20.5916	20.5916	20.5916	20.5916	+0.580%	36	-3.761%
2025-10-22	20.4728	20.4728	20.4728	20.4728	-0.031%	21	-3.202%
2025-10-21	20.4791	20.4791	20.4791	20.4791	-0.291%	20	-3.232%
2025-10-20	20.5389	20.5389	20.5389	20.5389	+0.692%	4	-3.514%
2025-10-17	20.3977	20.3977	20.3977	20.3977	+0.454%	3	-2.846%
2025-10-16	20.3056	20.3056	20.3056	20.3056	-0.421%	20	-2.405%
2025-10-15	20.3915	20.3915	20.3915	20.3915	+2.162%	5	-2.816%
2025-10-14	19.9600	19.9600	19.9600	19.9600	+0.885%	21	-0.715%
2025-10-13	19.8100	19.8100	19.7300	19.7850	+0.206%	1,331	+0.163%
2025-10-10	19.7444	19.7444	19.7444	19.7444	-1.818%	9	+0.369%
2025-10-09	20.1100	20.1100	20.1100	20.1100	-0.525%	3	-1.456%
2025-10-08	20.2161	20.2161	20.2161	20.2161	+0.296%	50	-1.973%
2025-10-07	20.1565	20.1565	20.1565	20.1565	-0.316%	6	-1.683%
2025-10-06	20.2203	20.2203	20.2203	20.2203	+0.104%	16	-1.994%
2025-10-03	20.1992	20.1992	20.1992	20.1992	+0.665%	11	-1.891%
2025-10-02	20.0658	20.0658	20.0658	20.0658	-0.364%	6	-1.239%
2025-10-01	20.1392	20.1392	20.1392	20.1392	-0.008%	69	-1.599%
2025-09-30	20.1409	20.1409	20.1409	20.1409	+0.598%	76	-1.607%
2025-09-29	20.0212	20.0212	20.0212	20.0212	-0.458%	18	-1.019%
2025-09-26	20.1134	20.1134	20.1134	20.1134	+0.246%	50	-1.473%
2025-09-25	20.1200	20.1200	20.0641	20.0641	-0.586%	161	-1.231%
2025-09-24	20.1824	20.1824	20.1824	20.1824	-1.253%	17	-1.809%
2025-09-23	20.4385	20.4385	20.4385	20.4385	+0.241%	10	-3.040%
2025-09-22	20.3893	20.3893	20.3893	20.3893	+0.592%	94	-2.806%
2025-09-19	20.2694	20.2694	20.2694	20.2694	-0.973%	46	-2.231%
2025-09-18	20.4686	20.4686	20.4686	20.4686	+0.682%	162	-3.182%
2025-09-17	20.3300	20.3300	20.3300	20.3300	-0.220%	21	-2.522%
2025-09-16	20.3748	20.3748	20.3748	20.3748	-0.495%	18	-2.737%
2025-09-15	20.4761	20.4761	20.4761	20.4761	-0.284%	7	-3.218%
2025-09-12	20.5344	20.5344	20.5344	20.5344	-0.669%	9	-3.493%
2025-09-11	20.6726	20.6726	20.6726	20.6726	+1.511%	31	-4.138%
2025-09-10	20.3649	20.3649	20.3649	20.3649	+0.146%	76	-2.689%
2025-09-09	20.3353	20.3353	20.3353	20.3353	+0.124%	23	-2.548%
2025-09-08	20.3101	20.3101	20.3101	20.3101	+0.570%	139	-2.427%
2025-09-05	20.1950	20.1950	20.1950	20.1950	+0.925%	62	-1.871%
2025-09-04	19.8400	20.0100	19.8400	20.0100	+0.806%	142	-0.964%
2025-09-03	19.8500	19.8500	19.8500	19.8500	+0.506%	21	-0.165%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-1.398%	31	+0.340%
2025-08-29	20.0300	20.0300	20.0300	20.0300	+0.552%	3	-1.062%
2025-08-28	19.7900	19.9200	19.7900	19.9200	-0.200%	103	-0.516%
2025-08-27	19.9600	19.9600	19.9600	19.9600	+1.486%	5	-0.715%
2025-08-26	19.6678	19.6678	19.6678	19.6678	-0.265%	12	+0.760%
2025-08-25	19.7200	19.7200	19.7200	19.7200	-0.688%	32	+0.493%
2025-08-22	19.8566	19.8566	19.8566	19.8566	+2.645%	3	-0.198%
2025-08-21	19.3450	19.3450	19.3450	19.3450	-0.224%	6	+2.441%
2025-08-20	19.3885	19.3885	19.3885	19.3885	-0.085%	60	+2.211%
2025-08-19	19.4050	19.4050	19.4050	19.4050	+2.374%	6	+2.124%
2025-08-18	18.9550	18.9550	18.9550	18.9550	-0.383%	95	+4.549%
2025-08-15	19.0279	19.0279	19.0279	19.0279	-0.037%	3	+4.148%
2025-08-14	19.0350	19.0350	19.0350	19.0350	-1.012%	5	+4.109%
2025-08-13	19.2297	19.2297	19.2297	19.2297	+1.434%	10	+3.055%
2025-08-12	18.9579	18.9579	18.9579	18.9579	+1.815%	14	+4.533%
2025-08-11	18.6200	18.6200	18.6200	18.6200	-0.454%	179	+6.430%
2025-08-08	18.8000	18.8000	18.7050	18.7050	-0.782%	178	+5.946%
2025-08-07	18.8300	18.8524	18.8300	18.8524	-0.252%	318	+5.118%
2025-08-06	18.9550	18.9550	18.9000	18.9000	-0.631%	300	+4.853%
2025-08-05	18.8400	19.0200	18.8400	19.0200	+1.036%	103	+4.191%
2025-08-04	18.8250	18.8250	18.8250	18.8250	+0.624%	27	+5.271%
2025-08-01	18.7082	18.7082	18.7082	18.7082	-0.869%	110	+5.928%
2025-07-31	18.8600	18.8722	18.8600	18.8722	-1.139%	608	+5.007%
2025-07-30	19.0100	19.0897	19.0100	19.0897	-2.392%	403	+3.811%
2025-07-29	19.3800	19.5575	19.3800	19.5575	-0.420%	140,864	+1.328%
2025-07-28	19.8400	19.8400	19.6400	19.6400	-1.506%	165	+0.902%
2025-07-25	19.9404	19.9404	19.9404	19.9404	-0.340%	3	-0.618%
2025-07-24	20.0084	20.0084	20.0084	20.0084	-0.674%	26	-0.956%
2025-07-23	20.1442	20.1442	20.1442	20.1442	+0.199%	44	-1.623%
2025-07-22	20.0500	20.1041	20.0500	20.1041	+1.946%	9,369	-1.427%
2025-07-21	19.7900	19.7900	19.7203	19.7203	+0.228%	187	+0.491%
2025-07-18	19.6650	19.6755	19.6650	19.6755	-0.280%	338	+0.720%
2025-07-17	19.7700	19.7700	19.6700	19.7308	-0.517%	17,276	+0.438%
2025-07-16	19.8700	19.8700	19.8333	19.8333	+0.381%	106	-0.081%
2025-07-15	19.8300	19.8300	19.7581	19.7581	-1.847%	182	+0.299%
2025-07-14	20.0600	20.1300	20.0565	20.1300	+0.573%	847	-1.554%
2025-07-11	19.8400	20.0153	19.8400	20.0153	+0.076%	188	-0.990%
2025-07-10	20.0400	20.0400	20.0000	20.0000	+0.632%	187	-0.914%
2025-07-09	19.8200	19.8744	19.8200	19.8744	+0.190%	712	-0.288%
2025-07-08	19.7200	19.8368	19.7200	19.8368	+0.748%	105	-0.099%
2025-07-07	19.9400	19.9400	19.6800	19.6896	-1.529%	2,458	+0.648%
2025-07-03	19.9000	20.0265	19.9000	19.9954	+0.348%	1,685	-0.891%
2025-07-02	19.7600	19.9261	19.7400	19.9261	+0.739%	370	-0.547%
2025-07-01	19.5900	19.9600	19.5900	19.7800	+1.021%	5,967	+0.188%
2025-06-30	19.3600	19.5800	19.3465	19.5800	+0.475%	661	+1.211%
2025-06-27	19.4875	19.4875	19.4875	19.4875	-0.073%	18	+1.692%
2025-06-26	18.9800	19.5017	18.9800	19.5017	+1.255%	406	+1.618%
2025-06-25	19.3300	19.5200	19.2600	19.2600	-2.629%	1,605	+2.893%
2025-06-24	19.7800	19.7800	19.7800	19.7800	-0.353%	36	+0.188%
2025-06-23	19.8000	19.8500	19.8000	19.8500	+1.006%	600	-0.165%
2025-06-20	19.6523	19.6523	19.6523	19.6523	-0.045%	4	+0.839%
2025-06-18	19.6611	19.6611	19.6611	19.6611	+0.630%	26	+0.794%
2025-06-17	19.5800	19.5910	19.4800	19.5381	-0.089%	696	+1.428%
2025-06-16	19.5555	19.5555	19.5555	19.5555	+0.336%	164	+1.338%
2025-06-13	19.2300	19.4900	19.2300	19.4900	-1.293%	193	+1.679%
2025-06-12	19.7540	19.7540	19.7453	19.7453	+0.179%	145	+0.364%
2025-06-11	19.7100	19.7100	19.7100	19.7100	-0.379%	12	+0.544%
2025-06-10	19.7850	19.7850	19.7850	19.7850	+0.857%	202	+0.163%
2025-06-09	19.6000	19.6182	19.6000	19.6169	+0.342%	836	+1.021%
2025-06-06	19.5500	19.5500	19.5500	19.5500	+1.422%	9	+1.367%
2025-06-05	19.2550	19.3282	19.2550	19.2759	+0.031%	707	+2.808%
2025-06-04	19.2400	19.2700	19.2400	19.2700	-0.268%	507	+2.840%
2025-06-03	19.3200	19.3217	19.3200	19.3217	+0.315%	113	+2.564%
2025-06-02	19.1650	19.2611	19.1650	19.2611	-0.098%	317	+2.887%
2025-05-30	19.2300	19.2800	19.2300	19.2800	-0.005%	658	+2.786%
2025-05-29	19.1400	19.2875	19.1400	19.2809	+0.868%	1,405	+2.782%
2025-05-28	19.1150	19.1150	19.1150	19.1150	-0.155%	86	+3.674%
2025-05-27	18.8600	19.1447	18.8600	19.1447	+2.374%	204	+3.513%
2025-05-23	18.6700	18.7008	18.5700	18.7008	-0.277%	1,626	+5.970%
2025-05-22	18.7528	18.7528	18.7528	18.7528	-0.145%	62	+5.676%
2025-05-21	19.1000	19.1001	18.7800	18.7800	-2.921%	411	+5.523%
2025-05-20	19.4200	19.4201	19.3450	19.3450	-0.947%	1,716	+2.441%
2025-05-19	19.5300	19.5300	19.5300	19.5300	-0.279%	33	+1.471%
2025-05-16	19.5200	19.5847	19.5200	19.5847	+1.121%	378	+1.187%
2025-05-15	19.2400	19.3675	19.2400	19.3675	+1.418%	7,130	+2.322%
2025-05-14	19.1100	19.1100	19.0700	19.0967	-1.208%	2,026	+3.773%
2025-05-13	19.3150	19.3900	19.3150	19.3303	-0.922%	1,148	+2.519%
2025-05-12	19.5200	19.5585	19.4750	19.5101	+2.094%	1,767	+1.574%
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	+3.701%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+4.027%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+4.108%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+4.239%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	+3.646%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+3.809%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+4.576%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+5.243%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+5.861%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+5.131%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+5.907%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+4.008%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+4.466%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+4.301%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+5.918%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+4.576%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+5.776%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+5.411%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+5.847%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+7.469%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+8.691%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+5.473%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+12.034%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+8.843%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+5.570%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	+1.768%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	-2.576%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	-2.012%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	-1.905%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	-1.295%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	-1.325%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	-1.773%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	-1.358%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	-2.524%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	-1.087%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	-2.231%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	-2.714%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	-2.253%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	-2.762%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	-1.382%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	+0.424%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	-1.627%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	-1.944%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	-3.667%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	-4.541%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	-3.566%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	-5.274%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	-4.511%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	-5.655%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	-5.853%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	-4.925%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	-4.485%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	-4.495%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	-3.893%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	-3.269%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	-4.265%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	-4.149%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	-4.537%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	-4.344%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	-5.135%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	-4.032%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	-4.750%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	-4.587%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	-5.135%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	-5.304%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	-4.881%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	-4.441%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	-4.265%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	-4.862%
2025-01-30	20.8000	20.8000	20.7883	20.7883	+1.586%	181	-4.671%
2025-01-29	20.7300	20.7300	20.4638	20.4638	-1.612%	353	-3.160%
2025-01-28	20.9100	20.9100	20.7990	20.7990	-1.239%	244	-4.720%
2025-01-27	21.0500	21.0600	21.0500	21.0600	+1.668%	126	-5.901%
2025-01-24	20.7144	20.7144	20.7144	20.7144	+0.475%	47	-4.331%
2025-01-23	20.6165	20.6165	20.6165	20.6165	+0.032%	45	-3.877%
2025-01-22	20.6100	20.6100	20.6100	20.6100	-1.670%	85	-3.847%
2025-01-21	20.8750	20.9600	20.8600	20.9600	+1.398%	2,019	-5.452%
2025-01-17	20.7200	20.7500	20.6710	20.6710	-0.092%	247	-4.130%
2025-01-16	20.4634	20.6900	20.4634	20.6900	+0.780%	294	-4.218%
2025-01-15	20.5299	20.5299	20.5299	20.5299	+0.899%	31	-3.472%
2025-01-14	20.3470	20.3470	20.3470	20.3470	+1.481%	46	-2.604%
2025-01-13	20.0500	20.0500	20.0500	20.0500	+0.703%	45	-1.161%
2025-01-10	19.9100	19.9100	19.9100	19.9100	-2.333%	57	-0.466%
2025-01-08	20.2600	20.3857	20.2500	20.3857	-0.466%	583	-2.789%
2025-01-07	20.4812	20.4812	20.4812	20.4812	+0.104%	37	-3.242%
2025-01-06	20.4600	20.4600	20.4600	20.4600	-3.033%	110	-3.142%
2025-01-03	21.1000	21.1000	21.1000	21.1000	+1.151%	25	-6.080%
2025-01-02	20.8600	20.8600	20.8600	20.8600	-0.314%	54	-4.999%
2024-12-31	20.8300	20.9258	20.8300	20.9258	+1.434%	469	-5.298%
2024-12-30	20.5100	20.6300	20.5100	20.6300	-0.876%	779	-3.940%
2024-12-27	20.8500	20.8813	20.7500	20.8123	-1.681%	1,071	-4.781%
2024-12-26	21.1681	21.1681	21.1681	21.1681	+1.186%	2	-6.382%
2024-12-24	20.9200	20.9200	20.9200	20.9200	-0.333%	8	-5.272%
2024-12-23	20.6780	20.9900	20.6501	20.9900	-0.143%	7,918	-5.587%
2024-12-20	21.0200	21.0200	21.0200	21.0200	+0.815%	8	-5.722%
2024-12-19	20.8500	20.8500	20.8500	20.8500	-0.496%	565	-4.953%
2024-12-18	21.3400	21.3400	20.9540	20.9540	-4.798%	405	-5.425%
2024-12-17	22.0100	22.0100	22.0100	22.0100	+0.365%	65	-9.963%
2024-12-16	21.9300	21.9300	21.9300	21.9300	-0.271%	131	-9.634%
2024-12-13	21.9896	21.9896	21.9896	21.9896	-0.679%	295	-9.879%
2024-12-12	22.1100	22.1400	22.1100	22.1400	-0.135%	192	-10.491%
2024-12-11	22.6100	22.6100	22.1700	22.1700	-0.583%	135	-10.613%
2024-12-10	22.3000	22.3000	22.3000	22.3000	-0.889%	17	-11.134%
2024-12-09	22.3100	22.5000	22.3100	22.5000	+1.101%	211	-11.924%
2024-12-06	22.2550	22.2550	22.2550	22.2550	+0.383%	58	-10.954%
2024-12-05	22.1200	22.1700	22.1200	22.1700	-0.919%	216	-10.613%
2024-12-04	22.3150	22.4300	22.3150	22.3757	-0.066%	238	-11.434%
2024-12-03	22.3904	22.3904	22.3904	22.3904	-0.840%	162	-11.492%
2024-12-02	22.5800	22.5800	22.5800	22.5800	-0.834%	68	-12.236%
2024-11-29	22.7700	22.7700	22.7700	22.7700	+0.156%	35	-12.968%
2024-11-27	22.7345	22.7345	22.7345	22.7345	-0.068%	125	-12.832%
2024-11-26	22.6049	22.7500	22.6049	22.7500	+0.353%	1,000	-12.891%
2024-11-25	22.6000	22.6700	22.6000	22.6700	+1.568%	754	-12.584%
2024-11-22	22.3200	22.3200	22.3200	22.3200	+1.021%	173	-11.213%
2024-11-21	22.0944	22.0944	22.0944	22.0944	+1.537%	47	-10.307%
2024-11-20	21.4900	21.7600	21.4900	21.7600	-1.270%	225	-8.928%
2024-11-19	21.8948	22.0400	21.8948	22.0400	+1.707%	1,008	-10.085%
2024-11-18	21.6700	21.6700	21.6700	21.6700	+0.046%	35	-8.550%
2024-11-15	21.8800	21.8800	21.6600	21.6600	-1.051%	177	-8.508%
2024-11-14	21.8900	21.8900	21.8900	21.8900	-0.409%	116	-9.469%
2024-11-13	22.0637	22.1700	21.9800	21.9800	-0.946%	1,080	-9.840%
2024-11-12	22.1900	22.1900	22.1900	22.1900	-1.640%	174	-10.693%
2024-11-11	22.5600	22.5600	22.5600	22.5600	+0.624%	113	-12.158%
2024-11-08	22.4202	22.4202	22.4202	22.4202	+0.449%	5	-11.610%
2024-11-07	22.3200	22.3200	22.3200	22.3200	+0.840%	110	-11.213%
2024-11-06	21.9354	22.1341	21.9354	22.1341	+0.839%	491	-10.468%
2024-11-05	21.8000	21.9500	21.8000	21.9500	+1.339%	179	-9.717%
2024-11-04	21.6600	21.6600	21.6600	21.6600	-0.138%	160	-8.508%
2024-11-01	21.6900	21.6900	21.6900	21.6900	-1.364%	21	-8.634%
2024-10-31	21.9900	21.9900	21.9900	21.9900	-1.527%	181	-9.881%
2024-10-30	22.3311	22.3311	22.3311	22.3311	+0.840%	27	-11.257%
2024-10-29	22.2400	22.2400	22.1450	22.1450	-1.752%	175	-10.512%
2024-10-28	22.4300	22.5400	22.4300	22.5400	+0.595%	178	-12.080%
2024-10-25	22.4066	22.4066	22.4066	22.4066	-1.423%	11	-11.556%
2024-10-24	22.7300	22.7300	22.7300	22.7300	+0.594%	45	-12.815%
2024-10-23	22.5957	22.5957	22.5957	22.5957	-0.107%	35	-12.297%
2024-10-22	22.7700	22.7700	22.6198	22.6198	-0.177%	111	-12.390%
2024-10-21	22.6600	22.6600	22.6600	22.6600	-1.242%	33	-12.545%
2024-10-18	23.3299	23.3299	22.9450	22.9450	+0.480%	465	-13.632%
2024-10-17	22.8787	22.9400	22.8354	22.8354	-0.381%	1,495	-13.217%
2024-10-16	22.9228	22.9228	22.9228	22.9228	+1.058%	43	-13.548%
2024-10-15	22.6828	22.6828	22.6828	22.6828	+0.723%	66	-12.633%
2024-10-14	22.4260	22.5200	22.4260	22.5200	+0.851%	132	-12.002%
2024-10-11	22.3300	22.3300	22.3300	22.3300	+1.018%	29	-11.253%
2024-10-10	22.0300	22.1050	22.0300	22.1050	-0.741%	406	-10.350%
2024-10-09	22.2700	22.2700	22.2700	22.2700	+0.542%	2	-11.014%
2024-10-08	22.1500	22.1500	22.1499	22.1500	-0.270%	432	-10.532%
2024-10-07	22.2000	22.2100	22.1781	22.2100	-0.766%	351	-10.774%
2024-10-04	22.3814	22.3814	22.3814	22.3814	-0.306%	266	-11.457%
2024-10-03	22.3481	22.4500	22.3481	22.4500	-0.311%	388	-11.727%
2024-10-02	22.5200	22.5200	22.5200	22.5200	-0.684%	30	-12.002%
2024-10-01	22.6750	22.6750	22.6750	22.6750	-0.765%	0	-12.603%
2024-09-30	22.7000	22.8600	22.7000	22.8499	+0.597%	649	-13.272%
2024-09-27	22.8000	22.8000	22.7143	22.7143	+0.174%	377	-12.755%
2024-09-26	22.6749	22.6749	22.6749	22.6749	-0.817%	10	-12.603%
2024-09-25	23.0700	23.0700	22.8617	22.8617	-0.955%	674	-13.317%
2024-09-24	23.0822	23.0822	23.0822	23.0822	+0.096%	61	-14.145%
2024-09-23	23.0600	23.0600	23.0600	23.0600	+1.009%	179	-14.062%
2024-09-20	22.8296	22.8296	22.8296	22.8296	-0.394%	39	-13.195%
2024-09-19	22.9200	22.9200	22.9200	22.9200	+0.044%	92	-13.538%
2024-09-18	22.9300	22.9300	22.9100	22.9100	+0.044%	294	-13.500%
2024-09-17	23.1000	23.1000	22.8200	22.9000	-0.564%	1,739	-13.462%
2024-09-16	22.9400	23.0400	22.9290	23.0300	+0.524%	708	-13.950%
2024-09-13	22.9100	22.9100	22.9100	22.9100	+1.014%	187	-13.500%
2024-09-12	22.6800	22.6800	22.6800	22.6800	+0.792%	108	-12.623%
2024-09-11	22.5018	22.5018	22.5018	22.5018	+0.076%	68	-11.931%
2024-09-10	22.2700	22.4846	22.2700	22.4846	+0.783%	678	-11.863%
2024-09-09	22.3343	22.3343	22.3100	22.3100	+0.905%	940	-11.173%
2024-09-06	22.1100	22.1100	22.1100	22.1100	-0.136%	101	-10.370%
2024-09-05	22.3600	22.3600	22.1400	22.1400	-0.405%	245	-10.491%
2024-09-04	22.4700	22.4700	22.2300	22.2300	+2.497%	420	-10.854%
2024-09-03	21.6885	21.6885	21.6885	21.6885	-2.767%	77	-8.628%
2024-08-30	22.3056	22.3056	22.3056	22.3056	+0.976%	18	-11.156%
2024-08-29	22.0800	22.0901	22.0700	22.0901	-0.360%	244	-10.289%
2024-08-28	22.1700	22.1700	22.1700	22.1700	-0.201%	113	-10.613%
2024-08-27	22.0300	22.2147	22.0300	22.2147	+0.202%	4,199	-10.792%
2024-08-26	22.2200	22.2700	22.1700	22.1700	-0.135%	2,307	-10.613%
2024-08-23	22.1290	22.2000	22.1290	22.2000	+2.172%	1,359	-10.733%
2024-08-22	21.7281	21.7281	21.7281	21.7281	+0.220%	4	-8.795%
2024-08-21	21.6803	21.6803	21.6803	21.6803	+0.839%	16	-8.594%
2024-08-20	21.4800	21.5300	21.4800	21.5000	-0.509%	1,867	-7.827%
2024-08-19	21.5500	21.6100	21.5499	21.6100	+1.170%	1,326	-8.296%
2024-08-16	21.3129	21.3600	21.3129	21.3600	+0.045%	346	-7.223%
2024-08-15	21.3503	21.3503	21.3503	21.3503	+0.185%	60	-7.181%
2024-08-14	21.3109	21.3109	21.3109	21.3109	+0.145%	2	-7.009%
2024-08-13	21.2800	21.2800	21.2800	21.2800	+1.189%	9	-6.874%
2024-08-12	21.0300	21.0300	21.0300	21.0300	-1.185%	22	-5.767%
2024-08-09	21.2823	21.2823	21.2823	21.2823	+0.152%	8	-6.884%
2024-08-08	21.2500	21.2500	21.2500	21.2500	+0.663%	19	-6.743%
2024-08-07	21.1600	21.1600	21.1000	21.1100	-0.892%	618	-6.124%
2024-08-06	21.3000	21.3000	21.3000	21.3000	+2.305%	76	-6.962%
2024-08-05	21.3700	21.3700	20.8200	20.8200	-2.750%	1,555	-4.817%
2024-08-02	21.4088	21.4088	21.4088	21.4088	-0.139%	209	-7.434%
2024-08-01	21.4385	21.4385	21.4385	21.4385	+0.541%	3	-7.563%
2024-07-31	21.3231	21.3231	21.3231	21.3231	-0.545%	86	-7.062%
2024-07-30	21.2943	21.4400	21.2943	21.4400	+1.228%	173	-7.569%
2024-07-29	21.1800	21.1800	21.1800	21.1800	-0.376%	25	-6.434%
2024-07-26	21.2600	21.2600	21.2600	21.2600	+2.310%	124	-6.786%
2024-07-25	20.7800	20.7800	20.7800	20.7800	-0.479%	331	-4.633%
2024-07-24	20.8800	20.8800	20.8800	20.8800	-1.787%	18	-5.090%
2024-07-23	21.2600	21.2600	21.2600	21.2600	-0.165%	5	-6.786%
2024-07-22	21.2952	21.2952	21.2952	21.2952	+0.995%	12	-6.941%
2024-07-19	21.0853	21.0853	21.0853	21.0853	-0.379%	235	-6.014%
2024-07-18	21.1655	21.1655	21.1655	21.1655	-1.188%	22	-6.370%
2024-07-17	21.4200	21.4200	21.4200	21.4200	+0.898%	61	-7.483%
2024-07-16	21.2400	21.2400	21.2150	21.2294	+1.044%	527	-6.652%
2024-07-15	20.8301	21.0100	20.8301	21.0100	+0.818%	589	-5.677%
2024-07-12	20.8396	20.8396	20.8396	20.8396	+0.989%	29	-4.906%
2024-07-11	20.6356	20.6356	20.6356	20.6356	+3.140%	6	-3.966%
2024-07-10	20.0073	20.0073	20.0073	20.0073	+0.869%	62	-0.950%
2024-07-09	19.8557	19.8557	19.8350	19.8350	+0.126%	240	-0.090%
2024-07-08	19.8100	19.8100	19.8100	19.8100	+0.183%	27	+0.036%
2024-07-05	19.7738	19.7738	19.7738	19.7738	-0.062%	38	+0.219%
2024-07-03	19.7860	19.7860	19.7860	19.7860	+0.008%	12	+0.158%
2024-07-02	19.7844	19.7844	19.7844	19.7844	+0.329%	6	+0.166%
2024-07-01	19.7196	19.7196	19.7196	19.7196	-1.243%	36	+0.495%
2024-06-28	19.8200	19.9677	19.8199	19.9677	+1.262%	416	-0.754%
2024-06-27	19.7189	19.7189	19.7189	19.7189	+0.734%	1	+0.499%
2024-06-26	19.5752	19.5752	19.5752	19.5752	-0.364%	6	+1.236%
2024-06-25	19.6468	19.6468	19.6468	19.6468	-1.370%	7	+0.867%
2024-06-24	19.9599	19.9599	19.9197	19.9197	+0.910%	205	-0.515%
2024-06-21	19.7400	19.7400	19.7400	19.7400	+0.356%	9	+0.391%
2024-06-20	19.6800	19.6800	19.6699	19.6699	-0.370%	606	+0.749%
2024-06-18	19.7499	19.7499	19.7430	19.7430	+0.627%	147	+0.376%
2024-06-17	19.5500	19.6200	19.5500	19.6200	-0.196%	749	+1.005%
2024-06-14	19.6586	19.6586	19.6586	19.6586	+0.312%	106	+0.807%
2024-06-13	19.5599	19.5974	19.5599	19.5974	+0.448%	200	+1.122%
2024-06-12	19.6700	19.6700	19.5100	19.5100	+1.412%	318	+1.575%
2024-06-11	19.3400	19.3400	19.2384	19.2384	-0.734%	1,397	+3.009%
2024-06-10	19.3807	19.3807	19.3807	19.3807	-0.087%	8	+2.252%
2024-06-07	19.3975	19.3975	19.3975	19.3975	-1.008%	1	+2.164%
2024-06-06	19.5950	19.5950	19.5950	19.5950	+0.085%	148	+1.134%
2024-06-05	19.5450	19.5784	19.5400	19.5784	-0.196%	400	+1.220%
2024-06-04	19.6169	19.6169	19.6169	19.6169	+0.342%	181	+1.021%
2024-06-03	19.7800	19.7800	19.5500	19.5500	+0.094%	698	+1.367%
2024-05-31	19.5317	19.5317	19.5317	19.5317	+2.193%	59	+1.462%
2024-05-30	19.1000	19.1125	19.0999	19.1125	+1.787%	574	+3.687%
2024-05-29	18.7230	18.7770	18.7200	18.7770	-0.959%	445	+5.540%
2024-05-28	18.9588	18.9588	18.9588	18.9588	-1.030%	61	+4.528%
2024-05-24	19.2900	19.2900	19.1561	19.1561	-0.050%	159	+3.451%
2024-05-23	19.1656	19.1656	19.1656	19.1656	-2.396%	33	+3.400%
2024-05-22	19.6361	19.6361	19.6361	19.6361	-0.947%	42	+0.922%
2024-05-21	19.7700	19.8239	19.7700	19.8239	+0.098%	618	-0.034%
2024-05-20	19.9626	19.9626	19.8045	19.8045	-0.852%	2,458	+0.064%
2024-05-17	19.9747	19.9747	19.9747	19.9747	+0.174%	34	-0.788%
2024-05-16	19.9400	19.9400	19.9400	19.9400	-0.556%	18	-0.616%
2024-05-15	20.1400	20.1582	20.0514	20.0514	+1.070%	235	-1.168%
2024-05-14	19.8391	19.8391	19.8391	19.8391	+1.217%	23	-0.110%
2024-05-13	19.6006	19.6006	19.6006	19.6006	+0.474%	52	+1.105%

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

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ