Dark

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ ETF

At Close

May 15, 2026

21.12USD-1.453%(-0.31)25

21.18Bid 21.40Ask 0.22Spread

Pre-market

0.00USD-100.000%(-21.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	21.1206	21.1206	21.1206	21.1206	-1.453%	9	0.000%
2026-05-14	21.4320	21.4320	21.4320	21.4320	-0.702%	10	-1.453%
2026-05-13	21.5700	21.5836	21.5700	21.5836	-0.145%	135	-2.145%
2026-05-12	21.6150	21.6150	21.6150	21.6150	-0.712%	12	-2.287%
2026-05-11	21.7700	21.7700	21.7700	21.7700	+0.025%	22	-2.983%
2026-05-08	21.7646	21.7646	21.7646	21.7646	+0.277%	12	-2.959%
2026-05-07	21.7400	21.7400	21.7045	21.7045	-0.992%	123	-2.690%
2026-05-06	21.9220	21.9220	21.9220	21.9220	+2.233%	30	-3.656%
2026-05-05	21.4432	21.4432	21.4432	21.4432	+0.637%	18	-1.504%
2026-05-04	21.3074	21.3074	21.3074	21.3074	-0.792%	17	-0.877%
2026-05-01	21.6000	21.6100	21.4774	21.4774	-0.158%	261	-1.661%
2026-04-30	21.5114	21.5114	21.5114	21.5114	+2.062%	8	-1.817%
2026-04-29	21.0768	21.0768	21.0768	21.0768	-1.122%	21	+0.208%
2026-04-28	21.3160	21.3160	21.3160	21.3160	+0.010%	9	-0.917%
2026-04-27	21.3138	21.3138	21.3138	21.3138	-0.895%	9	-0.906%
2026-04-24	21.5062	21.5062	21.5062	21.5062	+0.182%	28	-1.793%
2026-04-23	21.4671	21.4671	21.4671	21.4671	+0.489%	8	-1.614%
2026-04-22	21.3626	21.3626	21.3626	21.3626	+0.149%	10	-1.133%
2026-04-21	21.3308	21.3308	21.3308	21.3308	-1.443%	13	-0.985%
2026-04-20	21.6431	21.6431	21.6431	21.6431	-0.043%	119	-2.414%
2026-04-17	21.6524	21.6524	21.6524	21.6524	+1.480%	94	-2.456%
2026-04-16	21.3366	21.3366	21.3366	21.3366	+1.396%	14	-1.012%
2026-04-15	21.0428	21.0428	21.0428	21.0428	+0.210%	117	+0.370%
2026-04-14	20.9987	20.9987	20.9987	20.9987	+1.215%	44	+0.581%
2026-04-13	20.7467	20.7467	20.7467	20.7467	+0.485%	116	+1.802%
2026-04-10	20.6465	20.6465	20.6465	20.6465	+0.299%	8	+2.296%
2026-04-09	20.5850	20.5850	20.5850	20.5850	+0.751%	7	+2.602%
2026-04-08	20.4316	20.4316	20.4316	20.4316	+2.630%	115	+3.372%
2026-04-07	19.9081	19.9081	19.9081	19.9081	-0.244%	8	+6.090%
2026-04-06	19.9567	19.9567	19.9567	19.9567	+0.453%	28	+5.832%
2026-04-02	19.8668	19.8668	19.8668	19.8668	+1.035%	11	+6.311%
2026-04-01	19.6633	19.6633	19.6633	19.6633	+1.255%	28	+7.411%
2026-03-31	19.3400	19.4196	19.2800	19.4196	+1.678%	5,864	+8.759%
2026-03-30	19.0992	19.0992	19.0992	19.0992	-0.009%	183	+10.584%
2026-03-27	19.1009	19.1009	19.1009	19.1009	-1.561%	9	+10.574%
2026-03-26	19.4038	19.4038	19.4038	19.4038	-0.546%	9	+8.848%
2026-03-25	19.5103	19.5103	19.5103	19.5103	+0.029%	120	+8.254%
2026-03-24	19.5047	19.5047	19.5047	19.5047	-1.164%	195	+8.285%
2026-03-23	19.7344	19.7344	19.7344	19.7344	+0.955%	37	+7.024%
2026-03-20	19.5478	19.5478	19.5478	19.5478	-3.005%	65	+8.046%
2026-03-19	20.1534	20.1534	20.1534	20.1534	-0.307%	211	+4.799%
2026-03-18	20.8600	20.8600	20.2154	20.2154	-1.150%	150	+4.478%
2026-03-17	20.4506	20.4506	20.4506	20.4506	+0.051%	132	+3.276%
2026-03-16	20.4401	20.4401	20.4401	20.4401	+0.591%	7	+3.329%
2026-03-13	20.3200	20.3200	20.3200	20.3200	-0.021%	10	+3.940%
2026-03-12	20.3243	20.3243	20.3243	20.3243	-1.144%	9	+3.918%
2026-03-11	20.5596	20.5596	20.5596	20.5596	-0.310%	29	+2.729%
2026-03-10	20.6236	20.6236	20.6236	20.6236	+0.900%	50	+2.410%
2026-03-09	20.4396	20.4396	20.4396	20.4396	-0.347%	7	+3.332%
2026-03-06	20.5108	20.5108	20.5108	20.5108	-1.279%	29	+2.973%
2026-03-05	20.7766	20.7766	20.7766	20.7766	-1.176%	12	+1.656%
2026-03-04	20.8400	21.0239	20.8400	21.0239	+0.583%	908	+0.460%
2026-03-03	20.9021	20.9021	20.9021	20.9021	-1.209%	10	+1.045%
2026-03-02	21.1580	21.1580	21.1580	21.1580	-0.236%	34	-0.177%
2026-02-27	21.2081	21.2081	21.2081	21.2081	+0.199%	12	-0.413%
2026-02-26	21.1659	21.1659	21.1659	21.1659	-0.227%	7	-0.214%
2026-02-25	21.2140	21.2140	21.2140	21.2140	-0.230%	25	-0.440%
2026-02-24	21.2201	21.2629	21.2201	21.2629	+0.869%	177	-0.669%
2026-02-23	21.0797	21.0797	21.0797	21.0797	+0.264%	6	+0.194%
2026-02-20	21.0243	21.0243	21.0243	21.0243	+0.389%	14	+0.458%
2026-02-19	20.9428	20.9428	20.9428	20.9428	+0.232%	290	+0.849%
2026-02-18	20.9800	20.9800	20.8944	20.8944	-1.709%	166	+1.083%
2026-02-17	21.5700	21.5700	21.1100	21.2578	+0.283%	547	-0.645%
2026-02-13	21.1978	21.1978	21.1978	21.1978	+0.710%	13	-0.364%
2026-02-12	20.7500	21.0484	20.7500	21.0484	+1.955%	339	+0.343%
2026-02-11	20.6447	20.6447	20.6447	20.6447	+0.730%	42	+2.305%
2026-02-10	20.3600	20.4950	20.3128	20.4950	+1.249%	515	+3.052%
2026-02-09	20.2422	20.2422	20.2422	20.2422	+0.806%	33	+4.339%
2026-02-06	20.0803	20.0803	20.0803	20.0803	+2.217%	42	+5.181%
2026-02-05	19.6450	19.6450	19.6448	19.6448	-1.458%	154	+7.512%
2026-02-04	19.9354	19.9354	19.9354	19.9354	+0.852%	75	+5.945%
2026-02-03	19.7670	19.7670	19.7670	19.7670	+0.083%	16	+6.848%
2026-02-02	19.7507	19.7507	19.7507	19.7507	-0.811%	16	+6.936%
2026-01-30	19.9121	19.9121	19.9121	19.9121	-0.782%	10	+6.069%
2026-01-29	20.0691	20.0691	20.0691	20.0691	+1.048%	11	+5.239%
2026-01-28	19.8610	19.8610	19.8610	19.8610	-0.527%	15	+6.342%
2026-01-27	19.9663	19.9663	19.9663	19.9663	+0.510%	13	+5.781%
2026-01-26	19.8650	19.8650	19.8650	19.8650	+0.537%	10	+6.321%
2026-01-23	19.7589	19.7589	19.7589	19.7589	+0.505%	11	+6.892%
2026-01-22	19.6596	19.6596	19.6596	19.6596	-0.311%	11	+7.431%
2026-01-21	19.7209	19.7209	19.7209	19.7209	+0.204%	13	+7.098%
2026-01-20	19.6808	19.6808	19.6808	19.6808	-2.490%	40	+7.316%
2026-01-16	20.1834	20.1834	20.1834	20.1834	+0.576%	10	+4.643%
2026-01-15	20.0678	20.0678	20.0678	20.0678	+0.638%	62	+5.246%
2026-01-14	19.9406	19.9406	19.9406	19.9406	+0.633%	77	+5.918%
2026-01-13	19.8152	19.8152	19.8152	19.8152	+0.786%	12	+6.588%
2026-01-12	19.6607	19.6607	19.6607	19.6607	+0.919%	82	+7.425%
2026-01-09	19.4816	19.4816	19.4816	19.4816	+0.868%	45	+8.413%
2026-01-08	19.3500	19.3600	19.3139	19.3139	+0.780%	3,911	+9.354%
2026-01-07	19.1645	19.1645	19.1645	19.1645	-0.770%	52	+10.207%
2026-01-06	19.3132	19.3132	19.3132	19.3132	-0.069%	110	+9.358%
2026-01-05	19.3265	19.3265	19.3265	19.3265	+1.359%	27	+9.283%
2026-01-02	19.0673	19.0673	19.0673	19.0673	+1.349%	27	+10.769%
2025-12-31	18.8100	18.8135	18.8100	18.8135	-0.361%	337	+12.263%
2025-12-30	18.8816	18.8816	18.8816	18.8816	+0.176%	10	+11.858%
2025-12-29	18.8484	18.8484	18.8484	18.8484	-0.086%	10	+12.055%
2025-12-26	18.8646	18.8646	18.8646	18.8646	-0.104%	23	+11.959%
2025-12-24	18.8842	18.8842	18.8842	18.8842	+0.687%	13	+11.843%
2025-12-23	18.7554	18.7554	18.7554	18.7554	-0.337%	20	+12.611%
2025-12-22	18.8188	18.8188	18.8188	18.8188	+0.604%	110	+12.231%
2025-12-19	18.7059	18.7059	18.7059	18.7059	+0.509%	68	+12.909%
2025-12-18	18.6112	18.6112	18.6112	18.6112	-0.332%	8	+13.483%
2025-12-17	18.6732	18.6732	18.6732	18.6732	-0.439%	176	+13.106%
2025-12-16	18.7555	18.7555	18.7555	18.7555	-1.001%	7	+12.610%
2025-12-15	18.9452	18.9452	18.9452	18.9452	-0.476%	21	+11.483%
2025-12-12	19.0358	19.0358	19.0358	19.0358	-1.583%	110	+10.952%
2025-12-11	19.3420	19.3420	19.3420	19.3420	+1.595%	9	+9.196%
2025-12-10	19.0383	19.0383	19.0383	19.0383	+0.465%	252	+10.937%
2025-12-09	18.9501	18.9501	18.9501	18.9501	-0.195%	8	+11.454%
2025-12-08	18.9872	18.9872	18.9872	18.9872	+0.321%	38	+11.236%
2025-12-05	18.9500	18.9500	18.9265	18.9265	+0.084%	235	+11.593%
2025-12-04	18.9107	18.9107	18.9107	18.9107	+0.311%	87	+11.686%
2025-12-03	18.8520	18.8520	18.8520	18.8520	+0.587%	116	+12.034%
2025-12-02	18.7420	18.7420	18.7420	18.7420	-0.399%	9	+12.691%
2025-12-01	18.8170	18.8170	18.8170	18.8170	-1.055%	113	+12.242%
2025-11-28	19.0177	19.0177	19.0177	19.0177	+0.784%	218	+11.058%
2025-11-26	18.8697	18.8697	18.8697	18.8697	+0.859%	128	+11.929%
2025-11-25	18.7090	18.7090	18.7090	18.7090	+0.564%	167	+12.890%
2025-11-24	18.6040	18.6040	18.6040	18.6040	+1.121%	236	+13.527%
2025-11-21	18.3900	18.3977	18.3900	18.3977	+0.558%	443	+14.800%
2025-11-20	18.2956	18.2956	18.2956	18.2956	-1.288%	383	+15.441%
2025-11-19	18.5343	18.5343	18.5343	18.5343	-1.094%	29	+13.954%
2025-11-18	18.7393	18.7393	18.7393	18.7393	+0.182%	526	+12.708%
2025-11-17	18.7053	18.7053	18.7053	18.7053	-0.609%	360	+12.912%
2025-11-14	18.8200	18.8200	18.8200	18.8200	+0.023%	809	+12.224%
2025-11-13	19.2700	19.2700	18.8156	18.8156	-3.449%	134	+12.250%
2025-11-12	19.4877	19.4877	19.4877	19.4877	-2.023%	7	+8.379%
2025-11-11	19.8900	19.8900	19.8900	19.8900	+0.401%	1,058	+6.187%
2025-11-10	19.8106	19.8106	19.8106	19.8106	+0.307%	1,395	+6.613%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+0.714%	2,008	+6.940%
2025-11-06	19.6600	19.7400	19.6100	19.6100	-1.136%	2,484	+7.703%
2025-11-05	19.6800	19.8600	19.6600	19.8354	-0.247%	3,315	+6.479%
2025-11-04	20.1000	20.1100	19.8846	19.8846	-1.333%	15,852	+6.216%
2025-11-03	19.8400	20.1532	19.8400	20.1532	+1.695%	5,158	+4.800%
2025-10-31	19.8172	19.8172	19.8172	19.8172	+0.179%	70	+6.577%
2025-10-30	19.7818	19.7818	19.7818	19.7818	-0.080%	83	+6.768%
2025-10-29	19.7977	19.7977	19.7977	19.7977	-3.236%	12	+6.682%
2025-10-28	20.5200	20.5200	20.4597	20.4597	-1.636%	210	+3.230%
2025-10-27	20.8000	20.8000	20.8000	20.8000	+0.248%	33	+1.541%
2025-10-24	20.6900	20.7486	20.6900	20.7486	+0.762%	608	+1.793%
2025-10-23	20.5916	20.5916	20.5916	20.5916	+0.580%	36	+2.569%
2025-10-22	20.4728	20.4728	20.4728	20.4728	-0.031%	21	+3.164%
2025-10-21	20.4791	20.4791	20.4791	20.4791	-0.291%	20	+3.132%
2025-10-20	20.5389	20.5389	20.5389	20.5389	+0.692%	4	+2.832%
2025-10-17	20.3977	20.3977	20.3977	20.3977	+0.454%	3	+3.544%
2025-10-16	20.3056	20.3056	20.3056	20.3056	-0.421%	20	+4.014%
2025-10-15	20.3915	20.3915	20.3915	20.3915	+2.162%	5	+3.576%
2025-10-14	19.9600	19.9600	19.9600	19.9600	+0.885%	21	+5.815%
2025-10-13	19.8100	19.8100	19.7300	19.7850	+0.206%	1,331	+6.751%
2025-10-10	19.7444	19.7444	19.7444	19.7444	-1.818%	9	+6.970%
2025-10-09	20.1100	20.1100	20.1100	20.1100	-0.525%	3	+5.025%
2025-10-08	20.2161	20.2161	20.2161	20.2161	+0.296%	50	+4.474%
2025-10-07	20.1565	20.1565	20.1565	20.1565	-0.316%	6	+4.783%
2025-10-06	20.2203	20.2203	20.2203	20.2203	+0.104%	16	+4.452%
2025-10-03	20.1992	20.1992	20.1992	20.1992	+0.665%	11	+4.562%
2025-10-02	20.0658	20.0658	20.0658	20.0658	-0.364%	6	+5.257%
2025-10-01	20.1392	20.1392	20.1392	20.1392	-0.008%	69	+4.873%
2025-09-30	20.1409	20.1409	20.1409	20.1409	+0.598%	76	+4.864%
2025-09-29	20.0212	20.0212	20.0212	20.0212	-0.458%	18	+5.491%
2025-09-26	20.1134	20.1134	20.1134	20.1134	+0.246%	50	+5.008%
2025-09-25	20.1200	20.1200	20.0641	20.0641	-0.586%	161	+5.266%
2025-09-24	20.1824	20.1824	20.1824	20.1824	-1.253%	17	+4.649%
2025-09-23	20.4385	20.4385	20.4385	20.4385	+0.241%	10	+3.337%
2025-09-22	20.3893	20.3893	20.3893	20.3893	+0.592%	94	+3.587%
2025-09-19	20.2694	20.2694	20.2694	20.2694	-0.973%	46	+4.199%
2025-09-18	20.4686	20.4686	20.4686	20.4686	+0.682%	162	+3.185%
2025-09-17	20.3300	20.3300	20.3300	20.3300	-0.220%	21	+3.889%
2025-09-16	20.3748	20.3748	20.3748	20.3748	-0.495%	18	+3.660%
2025-09-15	20.4761	20.4761	20.4761	20.4761	-0.284%	7	+3.148%
2025-09-12	20.5344	20.5344	20.5344	20.5344	-0.669%	9	+2.855%
2025-09-11	20.6726	20.6726	20.6726	20.6726	+1.511%	31	+2.167%
2025-09-10	20.3649	20.3649	20.3649	20.3649	+0.146%	76	+3.711%
2025-09-09	20.3353	20.3353	20.3353	20.3353	+0.124%	23	+3.862%
2025-09-08	20.3101	20.3101	20.3101	20.3101	+0.570%	139	+3.991%
2025-09-05	20.1950	20.1950	20.1950	20.1950	+0.925%	62	+4.583%
2025-09-04	19.8400	20.0100	19.8400	20.0100	+0.806%	142	+5.550%
2025-09-03	19.8500	19.8500	19.8500	19.8500	+0.506%	21	+6.401%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-1.398%	31	+6.940%
2025-08-29	20.0300	20.0300	20.0300	20.0300	+0.552%	3	+5.445%
2025-08-28	19.7900	19.9200	19.7900	19.9200	-0.200%	103	+6.027%
2025-08-27	19.9600	19.9600	19.9600	19.9600	+1.486%	5	+5.815%
2025-08-26	19.6678	19.6678	19.6678	19.6678	-0.265%	12	+7.387%
2025-08-25	19.7200	19.7200	19.7200	19.7200	-0.688%	32	+7.102%
2025-08-22	19.8566	19.8566	19.8566	19.8566	+2.645%	3	+6.366%
2025-08-21	19.3450	19.3450	19.3450	19.3450	-0.224%	6	+9.179%
2025-08-20	19.3885	19.3885	19.3885	19.3885	-0.085%	60	+8.934%
2025-08-19	19.4050	19.4050	19.4050	19.4050	+2.374%	6	+8.841%
2025-08-18	18.9550	18.9550	18.9550	18.9550	-0.383%	95	+11.425%
2025-08-15	19.0279	19.0279	19.0279	19.0279	-0.037%	3	+10.998%
2025-08-14	19.0350	19.0350	19.0350	19.0350	-1.012%	5	+10.957%
2025-08-13	19.2297	19.2297	19.2297	19.2297	+1.434%	10	+9.833%
2025-08-12	18.9579	18.9579	18.9579	18.9579	+1.815%	14	+11.408%
2025-08-11	18.6200	18.6200	18.6200	18.6200	-0.454%	179	+13.430%
2025-08-08	18.8000	18.8000	18.7050	18.7050	-0.782%	178	+12.914%
2025-08-07	18.8300	18.8524	18.8300	18.8524	-0.252%	318	+12.031%
2025-08-06	18.9550	18.9550	18.9000	18.9000	-0.631%	300	+11.749%
2025-08-05	18.8400	19.0200	18.8400	19.0200	+1.036%	103	+11.044%
2025-08-04	18.8250	18.8250	18.8250	18.8250	+0.624%	27	+12.194%
2025-08-01	18.7082	18.7082	18.7082	18.7082	-0.869%	110	+12.895%
2025-07-31	18.8600	18.8722	18.8600	18.8722	-1.139%	608	+11.914%
2025-07-30	19.0100	19.0897	19.0100	19.0897	-2.392%	403	+10.639%
2025-07-29	19.3800	19.5575	19.3800	19.5575	-0.420%	140,864	+7.992%
2025-07-28	19.8400	19.8400	19.6400	19.6400	-1.506%	165	+7.539%
2025-07-25	19.9404	19.9404	19.9404	19.9404	-0.340%	3	+5.919%
2025-07-24	20.0084	20.0084	20.0084	20.0084	-0.674%	26	+5.559%
2025-07-23	20.1442	20.1442	20.1442	20.1442	+0.199%	44	+4.847%
2025-07-22	20.0500	20.1041	20.0500	20.1041	+1.946%	9,369	+5.056%
2025-07-21	19.7900	19.7900	19.7203	19.7203	+0.228%	187	+7.101%
2025-07-18	19.6650	19.6755	19.6650	19.6755	-0.280%	338	+7.345%
2025-07-17	19.7700	19.7700	19.6700	19.7308	-0.517%	17,276	+7.044%
2025-07-16	19.8700	19.8700	19.8333	19.8333	+0.381%	106	+6.491%
2025-07-15	19.8300	19.8300	19.7581	19.7581	-1.847%	182	+6.896%
2025-07-14	20.0600	20.1300	20.0565	20.1300	+0.573%	847	+4.921%
2025-07-11	19.8400	20.0153	19.8400	20.0153	+0.076%	188	+5.522%
2025-07-10	20.0400	20.0400	20.0000	20.0000	+0.632%	187	+5.603%
2025-07-09	19.8200	19.8744	19.8200	19.8744	+0.190%	712	+6.270%
2025-07-08	19.7200	19.8368	19.7200	19.8368	+0.748%	105	+6.472%
2025-07-07	19.9400	19.9400	19.6800	19.6896	-1.529%	2,458	+7.268%
2025-07-03	19.9000	20.0265	19.9000	19.9954	+0.348%	1,685	+5.627%
2025-07-02	19.7600	19.9261	19.7400	19.9261	+0.739%	370	+5.995%
2025-07-01	19.5900	19.9600	19.5900	19.7800	+1.021%	5,967	+6.778%
2025-06-30	19.3600	19.5800	19.3465	19.5800	+0.475%	661	+7.868%
2025-06-27	19.4875	19.4875	19.4875	19.4875	-0.073%	18	+8.380%
2025-06-26	18.9800	19.5017	18.9800	19.5017	+1.255%	406	+8.301%
2025-06-25	19.3300	19.5200	19.2600	19.2600	-2.629%	1,605	+9.660%
2025-06-24	19.7800	19.7800	19.7800	19.7800	-0.353%	36	+6.778%
2025-06-23	19.8000	19.8500	19.8000	19.8500	+1.006%	600	+6.401%
2025-06-20	19.6523	19.6523	19.6523	19.6523	-0.045%	4	+7.471%
2025-06-18	19.6611	19.6611	19.6611	19.6611	+0.630%	26	+7.423%
2025-06-17	19.5800	19.5910	19.4800	19.5381	-0.089%	696	+8.100%
2025-06-16	19.5555	19.5555	19.5555	19.5555	+0.336%	164	+8.003%
2025-06-13	19.2300	19.4900	19.2300	19.4900	-1.293%	193	+8.366%
2025-06-12	19.7540	19.7540	19.7453	19.7453	+0.179%	145	+6.965%
2025-06-11	19.7100	19.7100	19.7100	19.7100	-0.379%	12	+7.157%
2025-06-10	19.7850	19.7850	19.7850	19.7850	+0.857%	202	+6.751%
2025-06-09	19.6000	19.6182	19.6000	19.6169	+0.342%	836	+7.665%
2025-06-06	19.5500	19.5500	19.5500	19.5500	+1.422%	9	+8.034%
2025-06-05	19.2550	19.3282	19.2550	19.2759	+0.031%	707	+9.570%
2025-06-04	19.2400	19.2700	19.2400	19.2700	-0.268%	507	+9.604%
2025-06-03	19.3200	19.3217	19.3200	19.3217	+0.315%	113	+9.310%
2025-06-02	19.1650	19.2611	19.1650	19.2611	-0.098%	317	+9.654%
2025-05-30	19.2300	19.2800	19.2300	19.2800	-0.005%	658	+9.547%
2025-05-29	19.1400	19.2875	19.1400	19.2809	+0.868%	1,405	+9.542%
2025-05-28	19.1150	19.1150	19.1150	19.1150	-0.155%	86	+10.492%
2025-05-27	18.8600	19.1447	18.8600	19.1447	+2.374%	204	+10.321%
2025-05-23	18.6700	18.7008	18.5700	18.7008	-0.277%	1,626	+12.940%
2025-05-22	18.7528	18.7528	18.7528	18.7528	-0.145%	62	+12.626%
2025-05-21	19.1000	19.1001	18.7800	18.7800	-2.921%	411	+12.463%
2025-05-20	19.4200	19.4201	19.3450	19.3450	-0.947%	1,716	+9.179%
2025-05-19	19.5300	19.5300	19.5300	19.5300	-0.279%	33	+8.144%
2025-05-16	19.5200	19.5847	19.5200	19.5847	+1.121%	378	+7.842%
2025-05-15	19.2400	19.3675	19.2400	19.3675	+1.418%	7,130	+9.052%
2025-05-14	19.1100	19.1100	19.0700	19.0967	-1.208%	2,026	+10.598%
2025-05-13	19.3150	19.3900	19.3150	19.3303	-0.922%	1,148	+9.262%
2025-05-12	19.5200	19.5585	19.4750	19.5101	+2.094%	1,767	+8.255%
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	+10.521%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+10.869%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+10.955%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+11.095%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	+10.463%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+10.637%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+11.454%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+12.165%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+12.824%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+12.046%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+12.873%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+10.849%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+11.337%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+11.161%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+12.884%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+11.454%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+12.733%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+12.344%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+12.809%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+14.537%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+15.840%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+12.411%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+19.403%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+16.001%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+12.514%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	+8.462%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	+3.832%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	+4.432%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	+4.547%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	+5.197%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	+5.165%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	+4.687%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	+5.130%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	+3.887%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	+5.419%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	+4.199%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	+3.685%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	+4.176%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	+3.634%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	+5.104%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	+7.029%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	+4.843%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	+4.506%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	+2.669%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	+1.737%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	+2.777%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	+0.956%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	+1.769%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	+0.550%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	+0.340%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	+1.328%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	+1.797%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	+1.786%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	+2.428%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	+3.093%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	+2.032%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	+2.155%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	+1.741%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	+1.948%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	+1.104%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	+2.279%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	+1.515%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	+1.688%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	+1.104%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	+0.924%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	+1.375%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	+1.844%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	+2.032%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	+1.395%
2025-01-30	20.8000	20.8000	20.7883	20.7883	+1.586%	181	+1.598%
2025-01-29	20.7300	20.7300	20.4638	20.4638	-1.612%	353	+3.210%
2025-01-28	20.9100	20.9100	20.7990	20.7990	-1.239%	244	+1.546%
2025-01-27	21.0500	21.0600	21.0500	21.0600	+1.668%	126	+0.288%
2025-01-24	20.7144	20.7144	20.7144	20.7144	+0.475%	47	+1.961%
2025-01-23	20.6165	20.6165	20.6165	20.6165	+0.032%	45	+2.445%
2025-01-22	20.6100	20.6100	20.6100	20.6100	-1.670%	85	+2.477%
2025-01-21	20.8750	20.9600	20.8600	20.9600	+1.398%	2,019	+0.766%
2025-01-17	20.7200	20.7500	20.6710	20.6710	-0.092%	247	+2.175%
2025-01-16	20.4634	20.6900	20.4634	20.6900	+0.780%	294	+2.081%
2025-01-15	20.5299	20.5299	20.5299	20.5299	+0.899%	31	+2.877%
2025-01-14	20.3470	20.3470	20.3470	20.3470	+1.481%	46	+3.802%
2025-01-13	20.0500	20.0500	20.0500	20.0500	+0.703%	45	+5.340%
2025-01-10	19.9100	19.9100	19.9100	19.9100	-2.333%	57	+6.080%
2025-01-08	20.2600	20.3857	20.2500	20.3857	-0.466%	583	+3.605%
2025-01-07	20.4812	20.4812	20.4812	20.4812	+0.104%	37	+3.122%
2025-01-06	20.4600	20.4600	20.4600	20.4600	-3.033%	110	+3.229%
2025-01-03	21.1000	21.1000	21.1000	21.1000	+1.151%	25	+0.098%
2025-01-02	20.8600	20.8600	20.8600	20.8600	-0.314%	54	+1.249%
2024-12-31	20.8300	20.9258	20.8300	20.9258	+1.434%	469	+0.931%
2024-12-30	20.5100	20.6300	20.5100	20.6300	-0.876%	779	+2.378%
2024-12-27	20.8500	20.8813	20.7500	20.8123	-1.681%	1,071	+1.481%
2024-12-26	21.1681	21.1681	21.1681	21.1681	+1.186%	2	-0.224%
2024-12-24	20.9200	20.9200	20.9200	20.9200	-0.333%	8	+0.959%
2024-12-23	20.6780	20.9900	20.6501	20.9900	-0.143%	7,918	+0.622%
2024-12-20	21.0200	21.0200	21.0200	21.0200	+0.815%	8	+0.479%
2024-12-19	20.8500	20.8500	20.8500	20.8500	-0.496%	565	+1.298%
2024-12-18	21.3400	21.3400	20.9540	20.9540	-4.798%	405	+0.795%
2024-12-17	22.0100	22.0100	22.0100	22.0100	+0.365%	65	-4.041%
2024-12-16	21.9300	21.9300	21.9300	21.9300	-0.271%	131	-3.691%
2024-12-13	21.9896	21.9896	21.9896	21.9896	-0.679%	295	-3.952%
2024-12-12	22.1100	22.1400	22.1100	22.1400	-0.135%	192	-4.604%
2024-12-11	22.6100	22.6100	22.1700	22.1700	-0.583%	135	-4.733%
2024-12-10	22.3000	22.3000	22.3000	22.3000	-0.889%	17	-5.289%
2024-12-09	22.3100	22.5000	22.3100	22.5000	+1.101%	211	-6.131%
2024-12-06	22.2550	22.2550	22.2550	22.2550	+0.383%	58	-5.097%
2024-12-05	22.1200	22.1700	22.1200	22.1700	-0.919%	216	-4.733%
2024-12-04	22.3150	22.4300	22.3150	22.3757	-0.066%	238	-5.609%
2024-12-03	22.3904	22.3904	22.3904	22.3904	-0.840%	162	-5.671%
2024-12-02	22.5800	22.5800	22.5800	22.5800	-0.834%	68	-6.463%
2024-11-29	22.7700	22.7700	22.7700	22.7700	+0.156%	35	-7.244%
2024-11-27	22.7345	22.7345	22.7345	22.7345	-0.068%	125	-7.099%
2024-11-26	22.6049	22.7500	22.6049	22.7500	+0.353%	1,000	-7.162%
2024-11-25	22.6000	22.6700	22.6000	22.6700	+1.568%	754	-6.835%
2024-11-22	22.3200	22.3200	22.3200	22.3200	+1.021%	173	-5.374%
2024-11-21	22.0944	22.0944	22.0944	22.0944	+1.537%	47	-4.407%

.dark-mode .Vdh8vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vdh8vd{ 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