Dark

REAI
Tidal Trust I Intelligent Real Estate ETF
stock NASDAQ ETF

At Close

Jul 23, 2026

0.00USD-100.000%(-21.40)110

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	21.4015	21.4015	21.4015	21.4015	-0.418%	13	0.000%
2026-07-22	21.4913	21.4913	21.4913	21.4913	+0.131%	14	-0.418%
2026-07-21	21.4631	21.4631	21.4631	21.4631	-0.127%	26	-0.287%
2026-07-20	21.4904	21.4904	21.4904	21.4904	-0.414%	54	-0.414%
2026-07-17	21.5797	21.5797	21.5797	21.5797	+0.071%	28	-0.826%
2026-07-16	21.5000	21.5643	21.5000	21.5643	+0.849%	2,715	-0.755%
2026-07-15	21.3827	21.3827	21.3827	21.3827	+0.748%	62	+0.088%
2026-07-14	21.2239	21.2239	21.2239	21.2239	-0.347%	25	+0.837%
2026-07-13	21.2979	21.2979	21.2979	21.2979	-0.361%	17	+0.486%
2026-07-10	21.2000	21.3750	21.1900	21.3750	+0.977%	348	+0.124%
2026-07-09	21.1681	21.1681	21.1681	21.1681	+0.375%	13	+1.103%
2026-07-08	21.0800	21.0891	21.0800	21.0891	-0.508%	153	+1.481%
2026-07-07	21.1967	21.1967	21.1967	21.1967	+0.948%	18	+0.966%
2026-07-06	20.9977	20.9977	20.9977	20.9977	-0.654%	97	+1.923%
2026-07-02	21.1359	21.1359	21.1359	21.1359	-0.063%	17	+1.257%
2026-07-01	21.1493	21.1493	21.1493	21.1493	+0.315%	4	+1.192%
2026-06-30	21.0829	21.0829	21.0829	21.0829	-1.944%	63	+1.511%
2026-06-29	21.5008	21.5008	21.5008	21.5008	-0.736%	40	-0.462%
2026-06-26	21.6603	21.6603	21.6603	21.6603	+1.357%	18	-1.195%
2026-06-25	21.3702	21.3702	21.3702	21.3702	-0.609%	7	+0.146%
2026-06-24	21.5012	21.5012	21.5012	21.5012	+0.230%	19	-0.464%
2026-06-23	21.3700	21.4519	21.3700	21.4519	+0.412%	444	-0.235%
2026-06-22	21.3700	21.3800	21.3638	21.3638	+0.901%	667	+0.176%
2026-06-18	21.1731	21.1731	21.1731	21.1731	-0.349%	21	+1.079%
2026-06-17	21.2472	21.2472	21.2472	21.2472	-1.460%	9	+0.726%
2026-06-16	21.5620	21.5620	21.5620	21.5620	+0.288%	93	-0.744%
2026-06-15	21.5001	21.5001	21.5001	21.5001	-0.155%	24	-0.459%
2026-06-12	21.4400	21.5335	21.4400	21.5335	+0.515%	279	-0.613%
2026-06-11	21.2700	21.4231	21.2700	21.4231	+0.244%	143	-0.101%
2026-06-10	21.3710	21.3710	21.3710	21.3710	-0.213%	120	+0.143%
2026-06-09	21.4166	21.4166	21.4166	21.4166	+1.562%	48	-0.071%
2026-06-08	21.0872	21.0872	21.0872	21.0872	-1.399%	13	+1.490%
2026-06-05	21.5000	21.5000	21.3863	21.3863	-0.578%	118	+0.071%
2026-06-04	21.5107	21.5107	21.5107	21.5107	+1.812%	10	-0.508%
2026-06-03	21.1200	21.2400	21.0900	21.1278	-0.796%	5,007	+1.295%
2026-06-02	21.2974	21.2974	21.2974	21.2974	+0.117%	38	+0.489%
2026-06-01	21.2726	21.2726	21.2726	21.2726	-1.131%	10	+0.606%
2026-05-29	21.5160	21.5160	21.5160	21.5160	-0.544%	9	-0.532%
2026-05-28	21.6337	21.6337	21.6337	21.6337	-0.058%	11	-1.073%
2026-05-27	21.6463	21.6463	21.6463	21.6463	-0.000%	117	-1.131%
2026-05-26	21.6464	21.6464	21.6464	21.6464	+0.275%	9	-1.131%
2026-05-22	21.5870	21.5870	21.5870	21.5870	-0.233%	11	-0.859%
2026-05-21	21.6374	21.6374	21.6374	21.6374	+0.591%	54	-1.090%
2026-05-20	21.5103	21.5103	21.5103	21.5103	+1.258%	7	-0.506%
2026-05-19	21.2431	21.2431	21.2431	21.2431	-0.131%	118	+0.746%
2026-05-18	21.2710	21.2710	21.2710	21.2710	+0.712%	25	+0.614%
2026-05-15	21.1206	21.1206	21.1206	21.1206	-1.453%	9	+1.330%
2026-05-14	21.4320	21.4320	21.4320	21.4320	-0.702%	10	-0.142%
2026-05-13	21.5700	21.5836	21.5700	21.5836	-0.145%	135	-0.844%
2026-05-12	21.6150	21.6150	21.6150	21.6150	-0.712%	12	-0.988%
2026-05-11	21.7700	21.7700	21.7700	21.7700	+0.025%	22	-1.693%
2026-05-08	21.7646	21.7646	21.7646	21.7646	+0.277%	12	-1.668%
2026-05-07	21.7400	21.7400	21.7045	21.7045	-0.992%	123	-1.396%
2026-05-06	21.9220	21.9220	21.9220	21.9220	+2.233%	30	-2.374%
2026-05-05	21.4432	21.4432	21.4432	21.4432	+0.637%	18	-0.194%
2026-05-04	21.3074	21.3074	21.3074	21.3074	-0.792%	17	+0.442%
2026-05-01	21.6000	21.6100	21.4774	21.4774	-0.158%	261	-0.353%
2026-04-30	21.5114	21.5114	21.5114	21.5114	+2.062%	8	-0.511%
2026-04-29	21.0768	21.0768	21.0768	21.0768	-1.122%	21	+1.541%
2026-04-28	21.3160	21.3160	21.3160	21.3160	+0.010%	9	+0.401%
2026-04-27	21.3138	21.3138	21.3138	21.3138	-0.895%	9	+0.411%
2026-04-24	21.5062	21.5062	21.5062	21.5062	+0.182%	28	-0.487%
2026-04-23	21.4671	21.4671	21.4671	21.4671	+0.489%	8	-0.306%
2026-04-22	21.3626	21.3626	21.3626	21.3626	+0.149%	10	+0.182%
2026-04-21	21.3308	21.3308	21.3308	21.3308	-1.443%	13	+0.331%
2026-04-20	21.6431	21.6431	21.6431	21.6431	-0.043%	119	-1.116%
2026-04-17	21.6524	21.6524	21.6524	21.6524	+1.480%	94	-1.159%
2026-04-16	21.3366	21.3366	21.3366	21.3366	+1.396%	14	+0.304%
2026-04-15	21.0428	21.0428	21.0428	21.0428	+0.210%	117	+1.705%
2026-04-14	20.9987	20.9987	20.9987	20.9987	+1.215%	44	+1.918%
2026-04-13	20.7467	20.7467	20.7467	20.7467	+0.485%	116	+3.156%
2026-04-10	20.6465	20.6465	20.6465	20.6465	+0.299%	8	+3.657%
2026-04-09	20.5850	20.5850	20.5850	20.5850	+0.751%	7	+3.966%
2026-04-08	20.4316	20.4316	20.4316	20.4316	+2.630%	115	+4.747%
2026-04-07	19.9081	19.9081	19.9081	19.9081	-0.244%	8	+7.501%
2026-04-06	19.9567	19.9567	19.9567	19.9567	+0.453%	28	+7.240%
2026-04-02	19.8668	19.8668	19.8668	19.8668	+1.035%	11	+7.725%
2026-04-01	19.6633	19.6633	19.6633	19.6633	+1.255%	28	+8.840%
2026-03-31	19.3400	19.4196	19.2800	19.4196	+1.678%	5,864	+10.206%
2026-03-30	19.0992	19.0992	19.0992	19.0992	-0.009%	183	+12.054%
2026-03-27	19.1009	19.1009	19.1009	19.1009	-1.561%	9	+12.044%
2026-03-26	19.4038	19.4038	19.4038	19.4038	-0.546%	9	+10.295%
2026-03-25	19.5103	19.5103	19.5103	19.5103	+0.029%	120	+9.693%
2026-03-24	19.5047	19.5047	19.5047	19.5047	-1.164%	195	+9.725%
2026-03-23	19.7344	19.7344	19.7344	19.7344	+0.955%	37	+8.448%
2026-03-20	19.5478	19.5478	19.5478	19.5478	-3.005%	65	+9.483%
2026-03-19	20.1534	20.1534	20.1534	20.1534	-0.307%	211	+6.193%
2026-03-18	20.8600	20.8600	20.2154	20.2154	-1.150%	150	+5.867%
2026-03-17	20.4506	20.4506	20.4506	20.4506	+0.051%	132	+4.650%
2026-03-16	20.4401	20.4401	20.4401	20.4401	+0.591%	7	+4.703%
2026-03-13	20.3200	20.3200	20.3200	20.3200	-0.021%	10	+5.322%
2026-03-12	20.3243	20.3243	20.3243	20.3243	-1.144%	9	+5.300%
2026-03-11	20.5596	20.5596	20.5596	20.5596	-0.310%	29	+4.095%
2026-03-10	20.6236	20.6236	20.6236	20.6236	+0.900%	50	+3.772%
2026-03-09	20.4396	20.4396	20.4396	20.4396	-0.347%	7	+4.706%
2026-03-06	20.5108	20.5108	20.5108	20.5108	-1.279%	29	+4.343%
2026-03-05	20.7766	20.7766	20.7766	20.7766	-1.176%	12	+3.008%
2026-03-04	20.8400	21.0239	20.8400	21.0239	+0.583%	908	+1.796%
2026-03-03	20.9021	20.9021	20.9021	20.9021	-1.209%	10	+2.389%
2026-03-02	21.1580	21.1580	21.1580	21.1580	-0.236%	34	+1.151%
2026-02-27	21.2081	21.2081	21.2081	21.2081	+0.199%	12	+0.912%
2026-02-26	21.1659	21.1659	21.1659	21.1659	-0.227%	7	+1.113%
2026-02-25	21.2140	21.2140	21.2140	21.2140	-0.230%	25	+0.884%
2026-02-24	21.2201	21.2629	21.2201	21.2629	+0.869%	177	+0.652%
2026-02-23	21.0797	21.0797	21.0797	21.0797	+0.264%	6	+1.527%
2026-02-20	21.0243	21.0243	21.0243	21.0243	+0.389%	14	+1.794%
2026-02-19	20.9428	20.9428	20.9428	20.9428	+0.232%	290	+2.190%
2026-02-18	20.9800	20.9800	20.8944	20.8944	-1.709%	166	+2.427%
2026-02-17	21.5700	21.5700	21.1100	21.2578	+0.283%	547	+0.676%
2026-02-13	21.1978	21.1978	21.1978	21.1978	+0.710%	13	+0.961%
2026-02-12	20.7500	21.0484	20.7500	21.0484	+1.955%	339	+1.678%
2026-02-11	20.6447	20.6447	20.6447	20.6447	+0.730%	42	+3.666%
2026-02-10	20.3600	20.4950	20.3128	20.4950	+1.249%	515	+4.423%
2026-02-09	20.2422	20.2422	20.2422	20.2422	+0.806%	33	+5.727%
2026-02-06	20.0803	20.0803	20.0803	20.0803	+2.217%	42	+6.580%
2026-02-05	19.6450	19.6450	19.6448	19.6448	-1.458%	154	+8.942%
2026-02-04	19.9354	19.9354	19.9354	19.9354	+0.852%	75	+7.354%
2026-02-03	19.7670	19.7670	19.7670	19.7670	+0.083%	16	+8.269%
2026-02-02	19.7507	19.7507	19.7507	19.7507	-0.811%	16	+8.358%
2026-01-30	19.9121	19.9121	19.9121	19.9121	-0.782%	10	+7.480%
2026-01-29	20.0691	20.0691	20.0691	20.0691	+1.048%	11	+6.639%
2026-01-28	19.8610	19.8610	19.8610	19.8610	-0.527%	15	+7.756%
2026-01-27	19.9663	19.9663	19.9663	19.9663	+0.510%	13	+7.188%
2026-01-26	19.8650	19.8650	19.8650	19.8650	+0.537%	10	+7.735%
2026-01-23	19.7589	19.7589	19.7589	19.7589	+0.505%	11	+8.313%
2026-01-22	19.6596	19.6596	19.6596	19.6596	-0.311%	11	+8.860%
2026-01-21	19.7209	19.7209	19.7209	19.7209	+0.204%	13	+8.522%
2026-01-20	19.6808	19.6808	19.6808	19.6808	-2.490%	40	+8.743%
2026-01-16	20.1834	20.1834	20.1834	20.1834	+0.576%	10	+6.035%
2026-01-15	20.0678	20.0678	20.0678	20.0678	+0.638%	62	+6.646%
2026-01-14	19.9406	19.9406	19.9406	19.9406	+0.633%	77	+7.326%
2026-01-13	19.8152	19.8152	19.8152	19.8152	+0.786%	12	+8.005%
2026-01-12	19.6607	19.6607	19.6607	19.6607	+0.919%	82	+8.854%
2026-01-09	19.4816	19.4816	19.4816	19.4816	+0.868%	45	+9.855%
2026-01-08	19.3500	19.3600	19.3139	19.3139	+0.780%	3,911	+10.809%
2026-01-07	19.1645	19.1645	19.1645	19.1645	-0.770%	52	+11.673%
2026-01-06	19.3132	19.3132	19.3132	19.3132	-0.069%	110	+10.813%
2026-01-05	19.3265	19.3265	19.3265	19.3265	+1.359%	27	+10.737%
2026-01-02	19.0673	19.0673	19.0673	19.0673	+1.349%	27	+12.242%
2025-12-31	18.8100	18.8135	18.8100	18.8135	-0.361%	337	+13.756%
2025-12-30	18.8816	18.8816	18.8816	18.8816	+0.176%	10	+13.346%
2025-12-29	18.8484	18.8484	18.8484	18.8484	-0.086%	10	+13.545%
2025-12-26	18.8646	18.8646	18.8646	18.8646	-0.104%	23	+13.448%
2025-12-24	18.8842	18.8842	18.8842	18.8842	+0.687%	13	+13.330%
2025-12-23	18.7554	18.7554	18.7554	18.7554	-0.337%	20	+14.108%
2025-12-22	18.8188	18.8188	18.8188	18.8188	+0.604%	110	+13.724%
2025-12-19	18.7059	18.7059	18.7059	18.7059	+0.509%	68	+14.410%
2025-12-18	18.6112	18.6112	18.6112	18.6112	-0.332%	8	+14.993%
2025-12-17	18.6732	18.6732	18.6732	18.6732	-0.439%	176	+14.611%
2025-12-16	18.7555	18.7555	18.7555	18.7555	-1.001%	7	+14.108%
2025-12-15	18.9452	18.9452	18.9452	18.9452	-0.476%	21	+12.965%
2025-12-12	19.0358	19.0358	19.0358	19.0358	-1.583%	110	+12.428%
2025-12-11	19.3420	19.3420	19.3420	19.3420	+1.595%	9	+10.648%
2025-12-10	19.0383	19.0383	19.0383	19.0383	+0.465%	252	+12.413%
2025-12-09	18.9501	18.9501	18.9501	18.9501	-0.195%	8	+12.936%
2025-12-08	18.9872	18.9872	18.9872	18.9872	+0.321%	38	+12.715%
2025-12-05	18.9500	18.9500	18.9265	18.9265	+0.084%	235	+13.077%
2025-12-04	18.9107	18.9107	18.9107	18.9107	+0.311%	87	+13.171%
2025-12-03	18.8520	18.8520	18.8520	18.8520	+0.587%	116	+13.524%
2025-12-02	18.7420	18.7420	18.7420	18.7420	-0.399%	9	+14.190%
2025-12-01	18.8170	18.8170	18.8170	18.8170	-1.055%	113	+13.735%
2025-11-28	19.0177	19.0177	19.0177	19.0177	+0.784%	218	+12.535%
2025-11-26	18.8697	18.8697	18.8697	18.8697	+0.859%	128	+13.417%
2025-11-25	18.7090	18.7090	18.7090	18.7090	+0.564%	167	+14.391%
2025-11-24	18.6040	18.6040	18.6040	18.6040	+1.121%	236	+15.037%
2025-11-21	18.3900	18.3977	18.3900	18.3977	+0.558%	443	+16.327%
2025-11-20	18.2956	18.2956	18.2956	18.2956	-1.288%	383	+16.976%
2025-11-19	18.5343	18.5343	18.5343	18.5343	-1.094%	29	+15.470%
2025-11-18	18.7393	18.7393	18.7393	18.7393	+0.182%	526	+14.207%
2025-11-17	18.7053	18.7053	18.7053	18.7053	-0.609%	360	+14.414%
2025-11-14	18.8200	18.8200	18.8200	18.8200	+0.023%	809	+13.717%
2025-11-13	19.2700	19.2700	18.8156	18.8156	-3.449%	134	+13.743%
2025-11-12	19.4877	19.4877	19.4877	19.4877	-2.023%	7	+9.821%
2025-11-11	19.8900	19.8900	19.8900	19.8900	+0.401%	1,058	+7.599%
2025-11-10	19.8106	19.8106	19.8106	19.8106	+0.307%	1,395	+8.031%
2025-11-07	19.7500	19.7500	19.7500	19.7500	+0.714%	2,008	+8.362%
2025-11-06	19.6600	19.7400	19.6100	19.6100	-1.136%	2,484	+9.136%
2025-11-05	19.6800	19.8600	19.6600	19.8354	-0.247%	3,315	+7.895%
2025-11-04	20.1000	20.1100	19.8846	19.8846	-1.333%	15,852	+7.629%
2025-11-03	19.8400	20.1532	19.8400	20.1532	+1.695%	5,158	+6.194%
2025-10-31	19.8172	19.8172	19.8172	19.8172	+0.179%	70	+7.995%
2025-10-30	19.7818	19.7818	19.7818	19.7818	-0.080%	83	+8.188%
2025-10-29	19.7977	19.7977	19.7977	19.7977	-3.236%	12	+8.101%
2025-10-28	20.5200	20.5200	20.4597	20.4597	-1.636%	210	+4.603%
2025-10-27	20.8000	20.8000	20.8000	20.8000	+0.248%	33	+2.892%
2025-10-24	20.6900	20.7486	20.6900	20.7486	+0.762%	608	+3.147%
2025-10-23	20.5916	20.5916	20.5916	20.5916	+0.580%	36	+3.933%
2025-10-22	20.4728	20.4728	20.4728	20.4728	-0.031%	21	+4.536%
2025-10-21	20.4791	20.4791	20.4791	20.4791	-0.291%	20	+4.504%
2025-10-20	20.5389	20.5389	20.5389	20.5389	+0.692%	4	+4.200%
2025-10-17	20.3977	20.3977	20.3977	20.3977	+0.454%	3	+4.921%
2025-10-16	20.3056	20.3056	20.3056	20.3056	-0.421%	20	+5.397%
2025-10-15	20.3915	20.3915	20.3915	20.3915	+2.162%	5	+4.953%
2025-10-14	19.9600	19.9600	19.9600	19.9600	+0.885%	21	+7.222%
2025-10-13	19.8100	19.8100	19.7300	19.7850	+0.206%	1,331	+8.170%
2025-10-10	19.7444	19.7444	19.7444	19.7444	-1.818%	9	+8.393%
2025-10-09	20.1100	20.1100	20.1100	20.1100	-0.525%	3	+6.422%
2025-10-08	20.2161	20.2161	20.2161	20.2161	+0.296%	50	+5.864%
2025-10-07	20.1565	20.1565	20.1565	20.1565	-0.316%	6	+6.177%
2025-10-06	20.2203	20.2203	20.2203	20.2203	+0.104%	16	+5.842%
2025-10-03	20.1992	20.1992	20.1992	20.1992	+0.665%	11	+5.952%
2025-10-02	20.0658	20.0658	20.0658	20.0658	-0.364%	6	+6.657%
2025-10-01	20.1392	20.1392	20.1392	20.1392	-0.008%	69	+6.268%
2025-09-30	20.1409	20.1409	20.1409	20.1409	+0.598%	76	+6.259%
2025-09-29	20.0212	20.0212	20.0212	20.0212	-0.458%	18	+6.894%
2025-09-26	20.1134	20.1134	20.1134	20.1134	+0.246%	50	+6.404%
2025-09-25	20.1200	20.1200	20.0641	20.0641	-0.586%	161	+6.666%
2025-09-24	20.1824	20.1824	20.1824	20.1824	-1.253%	17	+6.040%
2025-09-23	20.4385	20.4385	20.4385	20.4385	+0.241%	10	+4.712%
2025-09-22	20.3893	20.3893	20.3893	20.3893	+0.592%	94	+4.964%
2025-09-19	20.2694	20.2694	20.2694	20.2694	-0.973%	46	+5.585%
2025-09-18	20.4686	20.4686	20.4686	20.4686	+0.682%	162	+4.558%
2025-09-17	20.3300	20.3300	20.3300	20.3300	-0.220%	21	+5.271%
2025-09-16	20.3748	20.3748	20.3748	20.3748	-0.495%	18	+5.039%
2025-09-15	20.4761	20.4761	20.4761	20.4761	-0.284%	7	+4.519%
2025-09-12	20.5344	20.5344	20.5344	20.5344	-0.669%	9	+4.223%
2025-09-11	20.6726	20.6726	20.6726	20.6726	+1.511%	31	+3.526%
2025-09-10	20.3649	20.3649	20.3649	20.3649	+0.146%	76	+5.090%
2025-09-09	20.3353	20.3353	20.3353	20.3353	+0.124%	23	+5.243%
2025-09-08	20.3101	20.3101	20.3101	20.3101	+0.570%	139	+5.374%
2025-09-05	20.1950	20.1950	20.1950	20.1950	+0.925%	62	+5.974%
2025-09-04	19.8400	20.0100	19.8400	20.0100	+0.806%	142	+6.954%
2025-09-03	19.8500	19.8500	19.8500	19.8500	+0.506%	21	+7.816%
2025-09-02	19.7500	19.7500	19.7500	19.7500	-1.398%	31	+8.362%
2025-08-29	20.0300	20.0300	20.0300	20.0300	+0.552%	3	+6.847%
2025-08-28	19.7900	19.9200	19.7900	19.9200	-0.200%	103	+7.437%
2025-08-27	19.9600	19.9600	19.9600	19.9600	+1.486%	5	+7.222%
2025-08-26	19.6678	19.6678	19.6678	19.6678	-0.265%	12	+8.815%
2025-08-25	19.7200	19.7200	19.7200	19.7200	-0.688%	32	+8.527%
2025-08-22	19.8566	19.8566	19.8566	19.8566	+2.645%	3	+7.780%
2025-08-21	19.3450	19.3450	19.3450	19.3450	-0.224%	6	+10.631%
2025-08-20	19.3885	19.3885	19.3885	19.3885	-0.085%	60	+10.382%
2025-08-19	19.4050	19.4050	19.4050	19.4050	+2.374%	6	+10.289%
2025-08-18	18.9550	18.9550	18.9550	18.9550	-0.383%	95	+12.907%
2025-08-15	19.0279	19.0279	19.0279	19.0279	-0.037%	3	+12.474%
2025-08-14	19.0350	19.0350	19.0350	19.0350	-1.012%	5	+12.432%
2025-08-13	19.2297	19.2297	19.2297	19.2297	+1.434%	10	+11.294%
2025-08-12	18.9579	18.9579	18.9579	18.9579	+1.815%	14	+12.890%
2025-08-11	18.6200	18.6200	18.6200	18.6200	-0.454%	179	+14.938%
2025-08-08	18.8000	18.8000	18.7050	18.7050	-0.782%	178	+14.416%
2025-08-07	18.8300	18.8524	18.8300	18.8524	-0.252%	318	+13.521%
2025-08-06	18.9550	18.9550	18.9000	18.9000	-0.631%	300	+13.235%
2025-08-05	18.8400	19.0200	18.8400	19.0200	+1.036%	103	+12.521%
2025-08-04	18.8250	18.8250	18.8250	18.8250	+0.624%	27	+13.687%
2025-08-01	18.7082	18.7082	18.7082	18.7082	-0.869%	110	+14.396%
2025-07-31	18.8600	18.8722	18.8600	18.8722	-1.139%	608	+13.402%
2025-07-30	19.0100	19.0897	19.0100	19.0897	-2.392%	403	+12.110%
2025-07-29	19.3800	19.5575	19.3800	19.5575	-0.420%	140,864	+9.429%
2025-07-28	19.8400	19.8400	19.6400	19.6400	-1.506%	165	+8.969%
2025-07-25	19.9404	19.9404	19.9404	19.9404	-0.340%	3	+7.327%
2025-07-24	20.0084	20.0084	20.0084	20.0084	-0.674%	26	+6.963%
2025-07-23	20.1442	20.1442	20.1442	20.1442	+0.199%	44	+6.241%
2025-07-22	20.0500	20.1041	20.0500	20.1041	+1.946%	9,369	+6.453%
2025-07-21	19.7900	19.7900	19.7203	19.7203	+0.228%	187	+8.525%
2025-07-18	19.6650	19.6755	19.6650	19.6755	-0.280%	338	+8.772%
2025-07-17	19.7700	19.7700	19.6700	19.7308	-0.517%	17,276	+8.467%
2025-07-16	19.8700	19.8700	19.8333	19.8333	+0.381%	106	+7.907%
2025-07-15	19.8300	19.8300	19.7581	19.7581	-1.847%	182	+8.318%
2025-07-14	20.0600	20.1300	20.0565	20.1300	+0.573%	847	+6.316%
2025-07-11	19.8400	20.0153	19.8400	20.0153	+0.076%	188	+6.926%
2025-07-10	20.0400	20.0400	20.0000	20.0000	+0.632%	187	+7.007%
2025-07-09	19.8200	19.8744	19.8200	19.8744	+0.190%	712	+7.684%
2025-07-08	19.7200	19.8368	19.7200	19.8368	+0.748%	105	+7.888%
2025-07-07	19.9400	19.9400	19.6800	19.6896	-1.529%	2,458	+8.694%
2025-07-03	19.9000	20.0265	19.9000	19.9954	+0.348%	1,685	+7.032%
2025-07-02	19.7600	19.9261	19.7400	19.9261	+0.739%	370	+7.404%
2025-07-01	19.5900	19.9600	19.5900	19.7800	+1.021%	5,967	+8.198%
2025-06-30	19.3600	19.5800	19.3465	19.5800	+0.475%	661	+9.303%
2025-06-27	19.4875	19.4875	19.4875	19.4875	-0.073%	18	+9.822%
2025-06-26	18.9800	19.5017	18.9800	19.5017	+1.255%	406	+9.742%
2025-06-25	19.3300	19.5200	19.2600	19.2600	-2.629%	1,605	+11.119%
2025-06-24	19.7800	19.7800	19.7800	19.7800	-0.353%	36	+8.198%
2025-06-23	19.8000	19.8500	19.8000	19.8500	+1.006%	600	+7.816%
2025-06-20	19.6523	19.6523	19.6523	19.6523	-0.045%	4	+8.901%
2025-06-18	19.6611	19.6611	19.6611	19.6611	+0.630%	26	+8.852%
2025-06-17	19.5800	19.5910	19.4800	19.5381	-0.089%	696	+9.537%
2025-06-16	19.5555	19.5555	19.5555	19.5555	+0.336%	164	+9.440%
2025-06-13	19.2300	19.4900	19.2300	19.4900	-1.293%	193	+9.808%
2025-06-12	19.7540	19.7540	19.7453	19.7453	+0.179%	145	+8.388%
2025-06-11	19.7100	19.7100	19.7100	19.7100	-0.379%	12	+8.582%
2025-06-10	19.7850	19.7850	19.7850	19.7850	+0.857%	202	+8.170%
2025-06-09	19.6000	19.6182	19.6000	19.6169	+0.342%	836	+9.097%
2025-06-06	19.5500	19.5500	19.5500	19.5500	+1.422%	9	+9.471%
2025-06-05	19.2550	19.3282	19.2550	19.2759	+0.031%	707	+11.027%
2025-06-04	19.2400	19.2700	19.2400	19.2700	-0.268%	507	+11.061%
2025-06-03	19.3200	19.3217	19.3200	19.3217	+0.315%	113	+10.764%
2025-06-02	19.1650	19.2611	19.1650	19.2611	-0.098%	317	+11.113%
2025-05-30	19.2300	19.2800	19.2300	19.2800	-0.005%	658	+11.004%
2025-05-29	19.1400	19.2875	19.1400	19.2809	+0.868%	1,405	+10.998%
2025-05-28	19.1150	19.1150	19.1150	19.1150	-0.155%	86	+11.962%
2025-05-27	18.8600	19.1447	18.8600	19.1447	+2.374%	204	+11.788%
2025-05-23	18.6700	18.7008	18.5700	18.7008	-0.277%	1,626	+14.442%
2025-05-22	18.7528	18.7528	18.7528	18.7528	-0.145%	62	+14.124%
2025-05-21	19.1000	19.1001	18.7800	18.7800	-2.921%	411	+13.959%
2025-05-20	19.4200	19.4201	19.3450	19.3450	-0.947%	1,716	+10.631%
2025-05-19	19.5300	19.5300	19.5300	19.5300	-0.279%	33	+9.583%
2025-05-16	19.5200	19.5847	19.5200	19.5847	+1.121%	378	+9.277%
2025-05-15	19.2400	19.3675	19.2400	19.3675	+1.418%	7,130	+10.502%
2025-05-14	19.1100	19.1100	19.0700	19.0967	-1.208%	2,026	+12.069%
2025-05-13	19.3150	19.3900	19.3150	19.3303	-0.922%	1,148	+10.715%
2025-05-12	19.5200	19.5585	19.4750	19.5101	+2.094%	1,767	+9.694%
2025-05-09	19.1100	19.1100	19.1100	19.1100	+0.315%	14	+11.991%
2025-05-08	19.1100	19.1300	18.9800	19.0500	+0.077%	11,427	+12.344%
2025-05-07	19.1100	19.1500	19.0100	19.0353	+0.126%	970	+12.431%
2025-05-06	18.9450	19.0600	18.9450	19.0113	-0.569%	1,076	+12.573%
2025-05-05	19.1100	19.2300	19.1100	19.1200	+0.157%	8,529	+11.933%
2025-05-02	19.0900	19.0900	19.0900	19.0900	+0.739%	98	+12.108%
2025-05-01	18.8900	18.9500	18.8500	18.9500	+0.638%	3,663	+12.937%
2025-04-30	18.5000	18.8299	18.5000	18.8299	+0.587%	1,172	+13.657%
2025-04-29	18.7200	18.7900	18.6700	18.7200	-0.690%	3,393	+14.324%
2025-04-28	18.6300	18.8500	18.6100	18.8500	+0.738%	7,104	+13.536%
2025-04-25	18.7119	18.7119	18.7119	18.7119	-1.793%	0	+14.374%
2025-04-24	18.9500	19.0535	18.9200	19.0535	+0.440%	30,033	+12.323%
2025-04-23	18.9600	18.9700	18.9600	18.9700	-0.158%	587	+12.818%
2025-04-22	19.0000	19.0000	18.9999	19.0000	+1.550%	234	+12.639%
2025-04-21	18.5600	18.7100	18.5600	18.7100	-1.266%	281	+14.385%
2025-04-17	18.9500	18.9500	18.9400	18.9500	+1.148%	384	+12.937%
2025-04-16	18.8350	18.8350	18.6500	18.7350	-0.346%	468	+14.233%
2025-04-15	18.8000	18.8000	18.8000	18.8000	+0.414%	2	+13.838%
2025-04-14	18.6600	18.7400	18.6600	18.7225	+1.532%	26,563	+14.309%
2025-04-11	17.9400	18.4400	17.9400	18.4400	+1.138%	206	+16.060%
2025-04-10	18.2326	18.2326	18.2326	18.2326	-2.960%	51	+17.380%
2025-04-09	17.0800	18.7888	17.0800	18.7888	+6.220%	567	+13.906%
2025-04-08	18.0616	18.0616	17.6100	17.6885	-2.849%	778	+20.991%
2025-04-07	18.2200	18.2201	18.2072	18.2072	-3.007%	457	+17.544%
2025-04-04	18.8100	18.8101	18.7716	18.7716	-3.601%	334	+14.010%
2025-04-03	19.6500	19.6501	19.4729	19.4729	-4.269%	1,938	+9.904%
2025-04-02	20.3000	20.3412	20.2900	20.3412	+0.579%	1,343	+5.213%
2025-04-01	20.0800	20.2242	20.0800	20.2242	+0.110%	170	+5.821%
2025-03-31	20.2000	20.2020	20.2000	20.2020	+0.622%	298	+5.938%
2025-03-28	19.9240	20.0772	19.9240	20.0772	-0.030%	4,700	+6.596%
2025-03-27	20.1540	20.3000	20.0600	20.0833	-0.455%	5,578	+6.564%
2025-03-26	20.1400	20.1750	20.1400	20.1750	+0.423%	723	+6.079%
2025-03-25	20.1950	20.1950	20.0900	20.0900	-1.182%	1,339	+6.528%
2025-03-24	20.2200	20.3303	20.2200	20.3303	+1.474%	471	+5.269%
2025-03-21	20.0349	20.0349	20.0349	20.0349	-1.157%	6	+6.821%
2025-03-20	20.2694	20.2694	20.2694	20.2694	-0.494%	6	+5.585%
2025-03-19	20.2630	20.4000	20.2630	20.3700	+0.474%	900	+5.064%
2025-03-18	20.2739	20.2739	20.2739	20.2739	-0.521%	13	+5.562%
2025-03-17	20.3800	20.3800	20.3800	20.3800	+1.418%	109	+5.012%
2025-03-14	20.0950	20.0950	20.0950	20.0950	+1.832%	84	+6.502%
2025-03-13	19.7335	19.7335	19.7335	19.7335	-2.043%	79	+8.453%
2025-03-12	20.1450	20.1450	20.1450	20.1450	-0.322%	123	+6.237%
2025-03-11	20.2100	20.2100	20.2100	20.2100	-1.758%	52	+5.896%
2025-03-10	20.5716	20.5716	20.5716	20.5716	-0.908%	37	+4.034%
2025-03-07	20.7600	20.7600	20.7600	20.7600	+1.022%	21	+3.090%
2025-03-06	20.5500	20.5500	20.5500	20.5500	-1.771%	200	+4.144%
2025-03-05	20.2700	20.9206	20.2700	20.9206	+0.806%	1,856	+2.299%
2025-03-04	20.5500	20.7534	20.5500	20.7534	-1.198%	373	+3.123%
2025-03-03	21.0050	21.0050	21.0050	21.0050	-0.210%	163	+1.888%
2025-02-28	20.9300	21.0800	20.9300	21.0491	+0.985%	2,437	+1.674%
2025-02-27	20.9700	20.9700	20.8437	20.8437	+0.462%	605	+2.676%
2025-02-26	20.7478	20.7478	20.7478	20.7478	-0.011%	118	+3.151%
2025-02-25	20.7500	20.7500	20.7500	20.7500	+0.630%	62	+3.140%
2025-02-24	20.6200	20.6200	20.6200	20.6200	+0.650%	247	+3.790%
2025-02-21	20.4869	20.4869	20.4869	20.4869	-1.029%	7	+4.464%
2025-02-20	20.7000	20.7000	20.7000	20.7000	+0.121%	66	+3.389%
2025-02-19	20.5600	20.6750	20.5600	20.6750	-0.405%	4,854	+3.514%
2025-02-18	20.6700	20.7591	20.6600	20.7591	+0.203%	1,189	+3.095%
2025-02-14	20.8400	20.8401	20.7171	20.7171	-0.828%	1,989	+3.304%
2025-02-13	20.8900	20.8900	20.8900	20.8900	+1.163%	3	+2.449%
2025-02-12	20.6499	20.6499	20.6499	20.6499	-0.748%	53	+3.640%
2025-02-11	20.8055	20.8055	20.8055	20.8055	+0.171%	118	+2.865%
2025-02-10	20.7700	20.7700	20.7700	20.7700	-0.574%	130	+3.040%
2025-02-07	20.8400	20.8900	20.8400	20.8900	-0.178%	139	+2.449%
2025-02-06	20.8800	20.9272	20.8800	20.9272	+0.447%	416	+2.266%
2025-02-05	20.8341	20.8341	20.8341	20.8341	+0.463%	71	+2.723%
2025-02-04	20.6800	20.7381	20.6800	20.7381	+0.184%	1,788	+3.199%
2025-02-03	20.9400	20.9400	20.7000	20.7000	-0.624%	474	+3.389%
2025-01-31	20.8300	20.8300	20.8300	20.8300	+0.201%	88	+2.744%

.dark-mode .VhQT2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VhQT2H{ 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