Tidal ETF Trust - Intelligent Real Estate ETF (REAI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

19.53

+0.42

(+2.19%)

At close: 04:00PM EDT

19.51

+0.41

(+2.15%)

After hours:

04:00PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	19.53	19.53	19.53	19.53	19.53	100
May 30, 2024	19.10	19.11	19.10	19.11	19.11	600
May 29, 2024	18.72	18.78	18.72	18.78	18.78	400
May 28, 2024	18.96	18.96	18.96	18.96	18.96	100
May 24, 2024	19.29	19.29	19.16	19.16	19.16	200
May 23, 2024	19.17	19.17	19.17	19.17	19.17	100
May 22, 2024	19.64	19.64	19.64	19.64	19.64	100
May 21, 2024	19.77	19.82	19.77	19.82	19.82	600
May 20, 2024	19.96	19.96	19.81	19.81	19.81	2,500
May 17, 2024	19.98	19.98	19.98	19.98	19.98	100
May 16, 2024	19.94	19.94	19.94	19.94	19.94	100
May 15, 2024	20.14	20.16	20.05	20.05	20.05	200
May 14, 2024	19.84	19.84	19.84	19.84	19.84	100
May 13, 2024	19.60	19.60	19.60	19.60	19.60	100
May 10, 2024	19.51	19.51	19.51	19.51	19.51	200
May 09, 2024	19.53	19.53	19.53	19.53	19.53	100
May 08, 2024	19.27	19.27	19.27	19.27	19.27	100
May 07, 2024	19.42	19.42	19.39	19.39	19.39	300
May 06, 2024	19.23	19.31	19.23	19.31	19.31	500
May 03, 2024	19.20	19.20	19.20	19.20	19.20	-
May 02, 2024	19.04	19.04	19.04	19.04	19.04	100
May 01, 2024	18.73	18.73	18.73	18.73	18.73	100
Apr 30, 2024	18.97	18.97	18.71	18.71	18.71	200
Apr 29, 2024	18.92	19.00	18.92	19.00	19.00	1,100
Apr 26, 2024	18.72	18.72	18.72	18.72	18.72	100
Apr 25, 2024	18.73	18.73	18.73	18.73	18.73	100
Apr 25, 2024	0.208 Dividend
Apr 24, 2024	19.09	19.09	19.09	19.09	18.88	100
Apr 23, 2024	19.08	19.08	19.04	19.04	18.83	4,100
Apr 22, 2024	18.84	18.84	18.84	18.84	18.63	100
Apr 19, 2024	18.39	18.64	18.39	18.64	18.44	200
Apr 18, 2024	18.48	18.48	18.48	18.48	18.28	100
Apr 17, 2024	18.43	18.43	18.43	18.43	18.23	200
Apr 16, 2024	18.55	18.55	18.46	18.46	18.26	800
Apr 15, 2024	18.82	18.82	18.77	18.77	18.56	900
Apr 12, 2024	19.07	19.07	19.05	19.05	18.84	300
Apr 11, 2024	19.28	19.28	19.28	19.28	19.07	100
Apr 10, 2024	19.15	19.25	19.15	19.25	19.04	1,000
Apr 09, 2024	19.88	20.09	19.86	20.09	19.87	600
Apr 08, 2024	19.73	19.73	19.73	19.73	19.52	100
Apr 05, 2024	19.27	19.40	19.27	19.40	19.19	100
Apr 04, 2024	19.47	19.47	19.31	19.31	19.10	3,600
Apr 03, 2024	19.43	19.43	19.43	19.43	19.21	100
Apr 02, 2024	19.35	19.37	19.35	19.37	19.16	4,200
Apr 01, 2024	19.61	19.61	19.61	19.61	19.39	100
Mar 28, 2024	20.01	20.01	20.01	20.01	19.79	100
Mar 27, 2024	19.78	19.78	19.78	19.78	19.56	100
Mar 26, 2024	19.27	19.27	19.27	19.27	19.06	100
Mar 25, 2024	19.39	19.39	19.39	19.39	19.18	100
Mar 22, 2024	19.52	19.52	19.52	19.52	19.31	100
Mar 21, 2024	19.86	19.86	19.86	19.86	19.65	100
Mar 20, 2024	19.62	19.62	19.62	19.62	19.41	100
Mar 19, 2024	19.14	19.42	19.14	19.38	19.17	700
Mar 18, 2024	19.35	19.35	19.35	19.35	19.14	100
Mar 15, 2024	19.35	19.35	19.35	19.35	19.14	100
Mar 14, 2024	19.38	19.38	19.38	19.38	19.17	100
Mar 13, 2024	19.69	19.69	19.69	19.69	19.47	100
Mar 12, 2024	19.73	19.73	19.73	19.73	19.52	100
Mar 11, 2024	19.82	19.82	19.82	19.82	19.60	100
Mar 08, 2024	19.94	19.94	19.87	19.87	19.65	100
Mar 07, 2024	19.86	19.86	19.66	19.66	19.44	300
Mar 06, 2024	19.62	19.62	19.62	19.62	19.41	100
Mar 05, 2024	19.58	19.58	19.58	19.58	19.37	100
Mar 04, 2024	19.73	19.73	19.73	19.73	19.52	100
Mar 01, 2024	19.56	19.56	19.56	19.56	19.35	100
Feb 29, 2024	19.37	19.37	19.37	19.37	19.16	100
Feb 28, 2024	19.21	19.21	19.21	19.21	19.00	100
Feb 27, 2024	19.08	19.16	19.08	19.13	18.92	500
Feb 26, 2024	19.05	19.05	19.05	19.05	18.84	100
Feb 23, 2024	19.30	19.30	19.30	19.30	19.09	100
Feb 22, 2024	19.40	19.40	19.40	19.40	19.18	100
Feb 21, 2024	19.46	19.46	19.46	19.46	19.25	100
Feb 20, 2024	19.20	19.27	19.19	19.27	19.07	400
Feb 16, 2024	19.39	19.39	19.39	19.39	19.18	100
Feb 15, 2024	19.48	19.48	19.48	19.48	19.27	200
Feb 14, 2024	19.02	19.02	19.02	19.02	18.81	100
Feb 13, 2024	18.88	18.88	18.88	18.88	18.67	100
Feb 12, 2024	19.33	19.33	19.33	19.33	19.12	100
Feb 09, 2024	19.25	19.25	19.25	19.25	19.05	100
Feb 08, 2024	19.26	19.26	19.26	19.26	19.05	100
Feb 07, 2024	18.97	18.97	18.97	18.97	18.76	100
Feb 06, 2024	18.97	19.04	18.96	19.04	18.83	900
Feb 05, 2024	18.88	18.88	18.88	18.88	18.68	100
Feb 02, 2024	19.25	19.25	19.25	19.25	19.05	100
Feb 01, 2024	19.23	19.43	19.16	19.43	19.22	5,800
Jan 31, 2024	19.19	19.19	19.19	19.19	18.98	100
Jan 30, 2024	19.47	19.47	19.47	19.47	19.26	100
Jan 29, 2024	19.64	19.64	19.64	19.64	19.43	100
Jan 26, 2024	19.60	19.64	19.54	19.54	19.33	11,500
Jan 25, 2024	19.46	19.46	19.46	19.46	19.25	100
Jan 24, 2024	19.47	19.47	19.34	19.34	19.13	300
Jan 23, 2024	19.53	19.53	19.53	19.53	19.32	100
Jan 22, 2024	19.80	19.80	19.78	19.78	19.56	1,100
Jan 19, 2024	19.06	19.68	19.06	19.66	19.45	1,800
Jan 18, 2024	19.22	19.22	19.22	19.22	19.01	400
Jan 17, 2024	19.39	19.39	19.39	19.39	19.18	100
Jan 16, 2024	19.78	19.82	19.63	19.82	19.60	600
Jan 12, 2024	19.86	19.86	19.86	19.86	19.64	100
Jan 11, 2024	19.80	19.80	19.80	19.80	19.59	200
Jan 10, 2024	19.93	19.93	19.86	19.86	19.64	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,417.91+582.50(+0.63%)

Tidal ETF Trust - Intelligent Real Estate ETF (REAI)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,417.91
+582.50(+0.63%)