Dark

REAI
Tidal ETF Trust Intelligent Real Estate ETF
stock NASDAQ ETF

At Close

May 9, 2025

19.11USD+0.315%(+0.06)14

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.05)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	0.000%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+0.315%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+0.392%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+0.519%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	-0.052%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+0.105%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+0.844%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+1.488%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+2.083%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+1.379%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+2.128%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+0.297%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+0.738%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+0.579%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+2.138%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+0.844%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+2.002%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+1.649%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+2.070%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+3.633%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+4.812%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+1.710%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+8.036%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+4.958%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+1.803%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	-1.864%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	-6.053%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	-5.509%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	-5.405%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	-4.817%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	-4.846%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	-5.279%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	-4.878%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	-6.002%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	-4.616%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	-5.720%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	-6.186%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	-5.741%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	-6.232%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	-4.902%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	-3.160%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	-5.138%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	-5.443%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	-7.105%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	-7.948%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	-7.007%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	-8.655%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	-7.919%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	-9.022%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	-9.212%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	-8.318%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	-7.894%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	-7.904%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	-7.323%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	-6.721%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	-7.681%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	-7.570%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	-7.944%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	-7.757%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	-8.521%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	-7.457%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	-8.149%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	-7.992%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	-8.521%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	-8.683%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	-8.275%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	-7.851%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	-7.681%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	-8.257%
2025-01-30	20.8000	20.8000	20.7883	20.7883	+1.586%	181	-8.073%
2025-01-29	20.7300	20.7300	20.4638	20.4638	-1.612%	353	-6.616%
2025-01-28	20.9100	20.9100	20.7990	20.7990	-1.239%	244	-8.121%
2025-01-27	21.0500	21.0600	21.0500	21.0600	+1.668%	126	-9.259%
2025-01-24	20.7144	20.7144	20.7144	20.7144	+0.475%	47	-7.745%
2025-01-23	20.6165	20.6165	20.6165	20.6165	+0.032%	45	-7.307%
2025-01-22	20.6100	20.6100	20.6100	20.6100	-1.670%	85	-7.278%
2025-01-21	20.8750	20.9600	20.8600	20.9600	+1.398%	2,019	-8.826%
2025-01-17	20.7200	20.7500	20.6710	20.6710	-0.092%	247	-7.552%
2025-01-16	20.4634	20.6900	20.4634	20.6900	+0.780%	294	-7.637%
2025-01-15	20.5299	20.5299	20.5299	20.5299	+0.899%	31	-6.916%
2025-01-14	20.3470	20.3470	20.3470	20.3470	+1.481%	46	-6.080%
2025-01-13	20.0500	20.0500	20.0500	20.0500	+0.703%	45	-4.688%
2025-01-10	19.9100	19.9100	19.9100	19.9100	-2.333%	57	-4.018%
2025-01-08	20.2600	20.3857	20.2500	20.3857	-0.466%	583	-6.258%
2025-01-07	20.4812	20.4812	20.4812	20.4812	+0.104%	37	-6.695%
2025-01-06	20.4600	20.4600	20.4600	20.4600	-3.033%	110	-6.598%
2025-01-03	21.1000	21.1000	21.1000	21.1000	+1.151%	25	-9.431%
2025-01-02	20.8600	20.8600	20.8600	20.8600	-0.314%	54	-8.389%
2024-12-31	20.8300	20.9258	20.8300	20.9258	+1.434%	469	-8.677%
2024-12-30	20.5100	20.6300	20.5100	20.6300	-0.876%	779	-7.368%
2024-12-27	20.8500	20.8813	20.7500	20.8123	-1.681%	1,071	-8.179%
2024-12-26	21.1681	21.1681	21.1681	21.1681	+1.186%	2	-9.723%
2024-12-24	20.9200	20.9200	20.9200	20.9200	-0.333%	8	-8.652%
2024-12-23	20.6780	20.9900	20.6501	20.9900	-0.143%	7,918	-8.957%
2024-12-20	21.0200	21.0200	21.0200	21.0200	+0.815%	8	-9.087%
2024-12-19	20.8500	20.8500	20.8500	20.8500	-0.496%	565	-8.345%
2024-12-18	21.3400	21.3400	20.9540	20.9540	-4.798%	405	-8.800%
2024-12-17	22.0100	22.0100	22.0100	22.0100	+0.365%	65	-13.176%
2024-12-16	21.9300	21.9300	21.9300	21.9300	-0.271%	131	-12.859%
2024-12-13	21.9896	21.9896	21.9896	21.9896	-0.679%	295	-13.095%
2024-12-12	22.1100	22.1400	22.1100	22.1400	-0.135%	192	-13.686%
2024-12-11	22.6100	22.6100	22.1700	22.1700	-0.583%	135	-13.802%
2024-12-10	22.3000	22.3000	22.3000	22.3000	-0.889%	17	-14.305%
2024-12-09	22.3100	22.5000	22.3100	22.5000	+1.101%	211	-15.067%
2024-12-06	22.2550	22.2550	22.2550	22.2550	+0.383%	58	-14.132%
2024-12-05	22.1200	22.1700	22.1200	22.1700	-0.919%	216	-13.802%
2024-12-04	22.3150	22.4300	22.3150	22.3757	-0.066%	238	-14.595%
2024-12-03	22.3904	22.3904	22.3904	22.3904	-0.840%	162	-14.651%
2024-12-02	22.5800	22.5800	22.5800	22.5800	-0.834%	68	-15.368%
2024-11-29	22.7700	22.7700	22.7700	22.7700	+0.156%	35	-16.074%
2024-11-27	22.7345	22.7345	22.7345	22.7345	-0.068%	125	-15.943%
2024-11-26	22.6049	22.7500	22.6049	22.7500	+0.353%	1,000	-16.000%
2024-11-25	22.6000	22.6700	22.6000	22.6700	+1.568%	754	-15.704%
2024-11-22	22.3200	22.3200	22.3200	22.3200	+1.021%	173	-14.382%
2024-11-21	22.0944	22.0944	22.0944	22.0944	+1.537%	47	-13.507%
2024-11-20	21.4900	21.7600	21.4900	21.7600	-1.270%	225	-12.178%
2024-11-19	21.8948	22.0400	21.8948	22.0400	+1.707%	1,008	-13.294%
2024-11-18	21.6700	21.6700	21.6700	21.6700	+0.046%	35	-11.814%
2024-11-15	21.8800	21.8800	21.6600	21.6600	-1.051%	177	-11.773%
2024-11-14	21.8900	21.8900	21.8900	21.8900	-0.409%	116	-12.700%
2024-11-13	22.0637	22.1700	21.9800	21.9800	-0.946%	1,080	-13.057%
2024-11-12	22.1900	22.1900	22.1900	22.1900	-1.640%	174	-13.880%
2024-11-11	22.5600	22.5600	22.5600	22.5600	+0.624%	113	-15.293%
2024-11-08	22.4202	22.4202	22.4202	22.4202	+0.449%	5	-14.764%
2024-11-07	22.3200	22.3200	22.3200	22.3200	+0.840%	110	-14.382%
2024-11-06	21.9354	22.1341	21.9354	22.1341	+0.839%	491	-13.663%
2024-11-05	21.8000	21.9500	21.8000	21.9500	+1.339%	179	-12.938%
2024-11-04	21.6600	21.6600	21.6600	21.6600	-0.138%	160	-11.773%
2024-11-01	21.6900	21.6900	21.6900	21.6900	-1.364%	21	-11.895%
2024-10-31	21.9900	21.9900	21.9900	21.9900	-1.527%	181	-13.097%
2024-10-30	22.3311	22.3311	22.3311	22.3311	+0.840%	27	-14.424%
2024-10-29	22.2400	22.2400	22.1450	22.1450	-1.752%	175	-13.705%
2024-10-28	22.4300	22.5400	22.4300	22.5400	+0.595%	178	-15.217%
2024-10-25	22.4066	22.4066	22.4066	22.4066	-1.423%	11	-14.713%
2024-10-24	22.7300	22.7300	22.7300	22.7300	+0.594%	45	-15.926%
2024-10-23	22.5957	22.5957	22.5957	22.5957	-0.107%	35	-15.426%
2024-10-22	22.7700	22.7700	22.6198	22.6198	-0.177%	111	-15.516%
2024-10-21	22.6600	22.6600	22.6600	22.6600	-1.242%	33	-15.666%
2024-10-18	23.3299	23.3299	22.9450	22.9450	+0.480%	465	-16.714%
2024-10-17	22.8787	22.9400	22.8354	22.8354	-0.381%	1,495	-16.314%
2024-10-16	22.9228	22.9228	22.9228	22.9228	+1.058%	43	-16.633%
2024-10-15	22.6828	22.6828	22.6828	22.6828	+0.723%	66	-15.751%
2024-10-14	22.4260	22.5200	22.4260	22.5200	+0.851%	132	-15.142%
2024-10-11	22.3300	22.3300	22.3300	22.3300	+1.018%	29	-14.420%
2024-10-10	22.0300	22.1050	22.0300	22.1050	-0.741%	406	-13.549%
2024-10-09	22.2700	22.2700	22.2700	22.2700	+0.542%	2	-14.189%
2024-10-08	22.1500	22.1500	22.1499	22.1500	-0.270%	432	-13.725%
2024-10-07	22.2000	22.2100	22.1781	22.2100	-0.766%	351	-13.958%
2024-10-04	22.3814	22.3814	22.3814	22.3814	-0.306%	266	-14.617%
2024-10-03	22.3481	22.4500	22.3481	22.4500	-0.311%	388	-14.878%
2024-10-02	22.5200	22.5200	22.5200	22.5200	-0.684%	30	-15.142%
2024-10-01	22.6750	22.6750	22.6750	22.6750	-0.765%	0	-15.722%
2024-09-30	22.7000	22.8600	22.7000	22.8499	+0.597%	649	-16.367%
2024-09-27	22.8000	22.8000	22.7143	22.7143	+0.174%	377	-15.868%
2024-09-26	22.6749	22.6749	22.6749	22.6749	-0.817%	10	-15.722%
2024-09-25	23.0700	23.0700	22.8617	22.8617	-0.955%	674	-16.410%
2024-09-24	23.0822	23.0822	23.0822	23.0822	+0.096%	61	-17.209%
2024-09-23	23.0600	23.0600	23.0600	23.0600	+1.009%	179	-17.129%
2024-09-20	22.8296	22.8296	22.8296	22.8296	-0.394%	39	-16.293%
2024-09-19	22.9200	22.9200	22.9200	22.9200	+0.044%	92	-16.623%
2024-09-18	22.9300	22.9300	22.9100	22.9100	+0.044%	294	-16.587%
2024-09-17	23.1000	23.1000	22.8200	22.9000	-0.564%	1,739	-16.550%
2024-09-16	22.9400	23.0400	22.9290	23.0300	+0.524%	708	-17.021%
2024-09-13	22.9100	22.9100	22.9100	22.9100	+1.014%	187	-16.587%
2024-09-12	22.6800	22.6800	22.6800	22.6800	+0.792%	108	-15.741%
2024-09-11	22.5018	22.5018	22.5018	22.5018	+0.076%	68	-15.073%
2024-09-10	22.2700	22.4846	22.2700	22.4846	+0.783%	678	-15.008%
2024-09-09	22.3343	22.3343	22.3100	22.3100	+0.905%	940	-14.343%
2024-09-06	22.1100	22.1100	22.1100	22.1100	-0.136%	101	-13.569%
2024-09-05	22.3600	22.3600	22.1400	22.1400	-0.405%	245	-13.686%
2024-09-04	22.4700	22.4700	22.2300	22.2300	+2.497%	420	-14.035%
2024-09-03	21.6885	21.6885	21.6885	21.6885	-2.767%	77	-11.889%
2024-08-30	22.3056	22.3056	22.3056	22.3056	+0.976%	18	-14.326%
2024-08-29	22.0800	22.0901	22.0700	22.0901	-0.360%	244	-13.491%
2024-08-28	22.1700	22.1700	22.1700	22.1700	-0.201%	113	-13.802%
2024-08-27	22.0300	22.2147	22.0300	22.2147	+0.202%	4,199	-13.976%
2024-08-26	22.2200	22.2700	22.1700	22.1700	-0.135%	2,307	-13.802%
2024-08-23	22.1290	22.2000	22.1290	22.2000	+2.172%	1,359	-13.919%
2024-08-22	21.7281	21.7281	21.7281	21.7281	+0.220%	4	-12.049%
2024-08-21	21.6803	21.6803	21.6803	21.6803	+0.839%	16	-11.855%
2024-08-20	21.4800	21.5300	21.4800	21.5000	-0.509%	1,867	-11.116%
2024-08-19	21.5500	21.6100	21.5499	21.6100	+1.170%	1,326	-11.569%
2024-08-16	21.3129	21.3600	21.3129	21.3600	+0.045%	346	-10.534%
2024-08-15	21.3503	21.3503	21.3503	21.3503	+0.185%	60	-10.493%
2024-08-14	21.3109	21.3109	21.3109	21.3109	+0.145%	2	-10.328%
2024-08-13	21.2800	21.2800	21.2800	21.2800	+1.189%	9	-10.197%
2024-08-12	21.0300	21.0300	21.0300	21.0300	-1.185%	22	-9.130%
2024-08-09	21.2823	21.2823	21.2823	21.2823	+0.152%	8	-10.207%
2024-08-08	21.2500	21.2500	21.2500	21.2500	+0.663%	19	-10.071%
2024-08-07	21.1600	21.1600	21.1000	21.1100	-0.892%	618	-9.474%
2024-08-06	21.3000	21.3000	21.3000	21.3000	+2.305%	76	-10.282%
2024-08-05	21.3700	21.3700	20.8200	20.8200	-2.750%	1,555	-8.213%
2024-08-02	21.4088	21.4088	21.4088	21.4088	-0.139%	209	-10.738%
2024-08-01	21.4385	21.4385	21.4385	21.4385	+0.541%	3	-10.861%
2024-07-31	21.3231	21.3231	21.3231	21.3231	-0.545%	86	-10.379%
2024-07-30	21.2943	21.4400	21.2943	21.4400	+1.228%	173	-10.868%
2024-07-29	21.1800	21.1800	21.1800	21.1800	-0.376%	25	-9.773%
2024-07-26	21.2600	21.2600	21.2600	21.2600	+2.310%	124	-10.113%
2024-07-25	20.7800	20.7800	20.7800	20.7800	-0.479%	331	-8.037%
2024-07-24	20.8800	20.8800	20.8800	20.8800	-1.787%	18	-8.477%
2024-07-23	21.2600	21.2600	21.2600	21.2600	-0.165%	5	-10.113%
2024-07-22	21.2952	21.2952	21.2952	21.2952	+0.995%	12	-10.261%
2024-07-19	21.0853	21.0853	21.0853	21.0853	-0.379%	235	-9.368%
2024-07-18	21.1655	21.1655	21.1655	21.1655	-1.188%	22	-9.712%
2024-07-17	21.4200	21.4200	21.4200	21.4200	+0.898%	61	-10.784%
2024-07-16	21.2400	21.2400	21.2150	21.2294	+1.044%	527	-9.983%
2024-07-15	20.8301	21.0100	20.8301	21.0100	+0.818%	589	-9.043%
2024-07-12	20.8396	20.8396	20.8396	20.8396	+0.989%	29	-8.300%
2024-07-11	20.6356	20.6356	20.6356	20.6356	+3.140%	6	-7.393%
2024-07-10	20.0073	20.0073	20.0073	20.0073	+0.869%	62	-4.485%
2024-07-09	19.8557	19.8557	19.8350	19.8350	+0.126%	240	-3.655%
2024-07-08	19.8100	19.8100	19.8100	19.8100	+0.183%	27	-3.534%
2024-07-05	19.7738	19.7738	19.7738	19.7738	-0.062%	38	-3.357%
2024-07-03	19.7860	19.7860	19.7860	19.7860	+0.008%	12	-3.417%
2024-07-02	19.7844	19.7844	19.7844	19.7844	+0.329%	6	-3.409%
2024-07-01	19.7196	19.7196	19.7196	19.7196	-1.243%	36	-3.091%
2024-06-28	19.8200	19.9677	19.8199	19.9677	+1.262%	416	-4.295%
2024-06-27	19.7189	19.7189	19.7189	19.7189	+0.734%	1	-3.088%
2024-06-26	19.5752	19.5752	19.5752	19.5752	-0.364%	6	-2.376%
2024-06-25	19.6468	19.6468	19.6468	19.6468	-1.370%	7	-2.732%
2024-06-24	19.9599	19.9599	19.9197	19.9197	+0.910%	205	-4.065%
2024-06-21	19.7400	19.7400	19.7400	19.7400	+0.356%	9	-3.191%
2024-06-20	19.6800	19.6800	19.6699	19.6699	-0.370%	606	-2.846%
2024-06-18	19.7499	19.7499	19.7430	19.7430	+0.627%	147	-3.206%
2024-06-17	19.5500	19.6200	19.5500	19.6200	-0.196%	749	-2.599%
2024-06-14	19.6586	19.6586	19.6586	19.6586	+0.312%	106	-2.791%
2024-06-13	19.5599	19.5974	19.5599	19.5974	+0.448%	200	-2.487%
2024-06-12	19.6700	19.6700	19.5100	19.5100	+1.412%	318	-2.050%
2024-06-11	19.3400	19.3400	19.2384	19.2384	-0.734%	1,397	-0.667%
2024-06-10	19.3807	19.3807	19.3807	19.3807	-0.087%	8	-1.397%
2024-06-07	19.3975	19.3975	19.3975	19.3975	-1.008%	1	-1.482%
2024-06-06	19.5950	19.5950	19.5950	19.5950	+0.085%	148	-2.475%
2024-06-05	19.5450	19.5784	19.5400	19.5784	-0.196%	400	-2.392%
2024-06-04	19.6169	19.6169	19.6169	19.6169	+0.342%	181	-2.584%
2024-06-03	19.7800	19.7800	19.5500	19.5500	+0.094%	698	-2.251%
2024-05-31	19.5317	19.5317	19.5317	19.5317	+2.193%	59	-2.159%
2024-05-30	19.1000	19.1125	19.0999	19.1125	+1.787%	574	-0.013%
2024-05-29	18.7230	18.7770	18.7200	18.7770	-0.959%	445	+1.773%
2024-05-28	18.9588	18.9588	18.9588	18.9588	-1.030%	61	+0.798%
2024-05-24	19.2900	19.2900	19.1561	19.1561	-0.050%	159	-0.241%
2024-05-23	19.1656	19.1656	19.1656	19.1656	-2.396%	33	-0.290%
2024-05-22	19.6361	19.6361	19.6361	19.6361	-0.947%	42	-2.679%
2024-05-21	19.7700	19.8239	19.7700	19.8239	+0.098%	618	-3.601%
2024-05-20	19.9626	19.9626	19.8045	19.8045	-0.852%	2,458	-3.507%
2024-05-17	19.9747	19.9747	19.9747	19.9747	+0.174%	34	-4.329%
2024-05-16	19.9400	19.9400	19.9400	19.9400	-0.556%	18	-4.162%
2024-05-15	20.1400	20.1582	20.0514	20.0514	+1.070%	235	-4.695%
2024-05-14	19.8391	19.8391	19.8391	19.8391	+1.217%	23	-3.675%
2024-05-13	19.6006	19.6006	19.6006	19.6006	+0.474%	52	-2.503%
2024-05-10	19.5082	19.5082	19.5082	19.5082	-0.114%	175	-2.041%
2024-05-09	19.5305	19.5305	19.5305	19.5305	+1.352%	10	-2.153%
2024-05-08	19.2700	19.2700	19.2700	19.2700	-0.639%	23	-0.830%
2024-05-07	19.4200	19.4200	19.3940	19.3940	+0.440%	251	-1.464%
2024-05-06	19.2300	19.3091	19.2300	19.3091	+0.570%	531	-1.031%
2024-05-03	19.1997	19.1997	19.1997	19.1997	+0.839%	0	-0.467%
2024-05-02	19.0400	19.0400	19.0400	19.0400	+1.665%	28	+0.368%
2024-05-01	18.7282	18.7282	18.7282	18.7282	+0.097%	127	+2.039%
2024-04-30	18.9700	18.9700	18.7101	18.7101	-1.526%	167	+2.137%
2024-04-29	18.9200	19.0000	18.9200	19.0000	+1.495%	1,066	+0.579%
2024-04-26	18.7202	18.7202	18.7202	18.7202	-0.030%	6	+2.082%
2024-04-25	18.7258	18.7258	18.7258	18.7258	-1.916%	7	+2.052%
2024-04-24	19.0915	19.0915	19.0915	19.0915	+0.283%	49	+0.097%
2024-04-23	19.0800	19.0801	19.0376	19.0376	+1.055%	4,111	+0.380%
2024-04-22	18.8388	18.8388	18.8388	18.8388	+1.050%	7	+1.440%
2024-04-19	18.3900	18.6431	18.3900	18.6431	+0.869%	174	+2.504%
2024-04-18	18.4825	18.4825	18.4825	18.4825	+0.259%	2	+3.395%
2024-04-17	18.4348	18.4348	18.4348	18.4348	-0.156%	152	+3.663%
2024-04-16	18.5481	18.5481	18.4636	18.4636	-1.617%	755	+3.501%
2024-04-15	18.8200	18.8200	18.7670	18.7670	-1.486%	881	+1.828%
2024-04-12	19.0700	19.0700	19.0500	19.0500	-1.207%	259	+0.315%
2024-04-11	19.2827	19.2827	19.2827	19.2827	+0.174%	8	-0.896%
2024-04-10	19.1500	19.2492	19.1500	19.2492	-4.183%	972	-0.723%
2024-04-09	19.8800	20.0896	19.8654	20.0896	+1.825%	631	-4.876%
2024-04-08	19.7296	19.7296	19.7296	19.7296	+1.697%	90	-3.140%
2024-04-05	19.2700	19.4003	19.2700	19.4003	+0.463%	122	-1.496%
2024-04-04	19.4700	19.4700	19.3108	19.3108	-0.595%	3,595	-1.040%
2024-04-03	19.4264	19.4264	19.4264	19.4264	+0.273%	45	-1.629%
2024-04-02	19.3500	19.3736	19.3500	19.3736	-1.189%	4,245	-1.361%
2024-04-01	19.6067	19.6067	19.6067	19.6067	0.000%	30	-2.533%

.dark-mode .HcP4Y4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HcP4Y4{ color: #333333; background-color: white; border: 2px solid #333333; }REAITidal ETF Trust Intelligent Real Estate ETFstock NASDAQ ETF

REAI
Tidal ETF Trust Intelligent Real Estate ETF
stock NASDAQ ETF