Tidal ETF Trust Intelligent Real Estate ETF (REAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.307838029837 | 21.115 | 21.2952 | 20.77 | 97 | 20.92018017 | SP |
| 4 | 1.29 | 6.48567119155 | 19.89 | 21.44 | 19.69 | 125 | 20.8497304 | SP |
| 12 | 1.95 | 10.1404056162 | 19.23 | 21.44 | 18.72 | 238 | 19.77600578 | SP |
| 26 | 1.5415 | 7.84937749828 | 19.6385 | 21.44 | 18.39 | 332 | 19.42226202 | SP |
| 52 | 1.5415 | 7.84937749828 | 19.6385 | 21.44 | 18.39 | 332 | 19.42226202 | SP |
| 156 | 1.5415 | 7.84937749828 | 19.6385 | 21.44 | 18.39 | 332 | 19.42226202 | SP |
| 260 | 1.5415 | 7.84937749828 | 19.6385 | 21.44 | 18.39 | 332 | 19.42226202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 21.18 | -0.08 | -0.38 | 20.99 | 21.18 | 20.99 | 23 |
| 1722033300 | 21.26 | 0.48 | 2.31 | 20.77 | 21.26 | 20.77 | 122 |
| 1721946900 | 20.78 | -0.1 | -0.48 | 20.88 | 20.88 | 20.78 | 330 |
| 1721860500 | 20.88 | -0.38 | -1.79 | 21.02 | 21.02 | 20.88 | 17 |
| 1721774100 | 21.26 | -0.04 | -0.17 | 21.21 | 21.26 | 21.21 | 4 |
| 1721687700 | 21.2952 | 0.21 | 1.00 | 21.115 | 21.2952 | 21.115 | 11 |
| 1721428500 | 21.0853 | -0.08 | -0.38 | 21.0853 | 21.0853 | 21.0853 | 235 |
| 1721342100 | 21.1655 | -0.25 | -1.19 | 21.1655 | 21.1655 | 21.1655 | 22 |
| 1721255700 | 21.42 | 0.19 | 0.90 | 21.44 | 21.44 | 21.42 | 60 |
| 1721169300 | 21.2294 | 0.22 | 1.04 | 21.24 | 21.24 | 21.2 | 527 |
| 1721082900 | 21.01 | 0.17 | 0.82 | 21.12 | 21.12 | 20.8301 | 589 |
| 1720823700 | 20.8396 | 0.2 | 0.99 | 20.83 | 20.8396 | 20.83 | 29 |
| 1720737300 | 20.6356 | 0.63 | 3.14 | 20.32 | 20.6356 | 20.32 | 6 |
| 1720650900 | 20.0073 | 0.17 | 0.87 | 20.0073 | 20.0073 | 20.0073 | 62 |
| 1720564500 | 19.835 | 0.03 | 0.13 | 19.8557 | 19.8557 | 19.83 | 240 |
| 1720478100 | 19.81 | 0.04 | 0.18 | 19.69 | 19.83 | 19.69 | 26 |
| 1720218900 | 19.7738 | -0.01 | -0.06 | 20.05 | 20.05 | 19.7738 | 38 |
| 1720040640 | 19.786 | 0 | 0.01 | 19.786 | 19.786 | 19.786 | 12 |
| 1719959700 | 19.7844 | 0.06 | 0.33 | 19.92 | 19.92 | 19.7844 | 6 |
| 1719873300 | 19.7196 | 0 | 0.00 | 19.89 | 19.89 | 19.7196 | 36 |
| 1719614100 | 19.7189 | 0 | 0.00 | 19.7189 | 19.7189 | 19.7189 | 0 |
| 1719527700 | 19.7189 | 0.14 | 0.73 | 19.595 | 19.7189 | 19.595 | 1 |
| 1719441300 | 19.5752 | -0.07 | -0.36 | 19.46 | 19.5752 | 19.46 | 6 |
| 1719354900 | 19.6468 | -0.27 | -1.37 | 19.6468 | 19.6468 | 19.6468 | 7 |
| 1719268500 | 19.9197 | 0.18 | 0.91 | 19.83 | 20 | 19.83 | 205 |
| 1719009300 | 19.74 | 0.07 | 0.36 | 19.8 | 19.8 | 19.73 | 8 |
| 1718922900 | 19.6699 | -0.07 | -0.37 | 19.86 | 19.86 | 19.6699 | 606 |
| 1718750100 | 19.743 | 0.12 | 0.63 | 19.47 | 19.7499 | 19.47 | 147 |
| 1718663700 | 19.62 | -0.04 | -0.20 | 19.74 | 19.74 | 19.55 | 749 |
| 1718404500 | 19.6586 | 0.06 | 0.31 | 19.6586 | 19.6586 | 19.6586 | 106 |
| 1718318100 | 19.5974 | 0.09 | 0.45 | 19.5599 | 19.5974 | 19.5599 | 200 |
| 1718231700 | 19.51 | 0.27 | 1.41 | 19.79 | 19.79 | 19.51 | 318 |
| 1718145300 | 19.2384 | -0.14 | -0.73 | 19.34 | 19.34 | 19.2384 | 1397 |
| 1718058900 | 19.3807 | -0.02 | -0.09 | 19.3807 | 19.3807 | 19.3807 | 8 |
| 1717799700 | 19.3975 | -0.2 | -1.01 | 19.3975 | 19.3975 | 19.3975 | 1 |
| 1717713300 | 19.595 | 0.02 | 0.08 | 19.595 | 19.595 | 19.595 | 148 |
| 1717626900 | 19.5784 | -0.04 | -0.20 | 19.545 | 19.5784 | 19.54 | 400 |
| 1717540500 | 19.6169 | 0.07 | 0.34 | 19.6169 | 19.6169 | 19.6169 | 181 |
| 1717454100 | 19.55 | 0.02 | 0.09 | 19.69 | 19.78 | 19.55 | 698 |
| 1717194900 | 19.5317 | 0.42 | 2.19 | 19.5317 | 19.5317 | 19.5317 | 59 |
| 1717108500 | 19.1125 | 0.34 | 1.79 | 19.1 | 19.1125 | 19.08 | 574 |
| 1717022100 | 18.777 | -0.18 | -0.96 | 18.723 | 18.777 | 18.72 | 445 |
| 1716935700 | 18.9588 | -0.2 | -1.03 | 18.9588 | 18.9588 | 18.9588 | 7 |
| 1716590100 | 19.1561 | -0.01 | -0.05 | 19.29 | 19.29 | 19.1561 | 159 |
| 1716503700 | 19.1656 | -0.47 | -2.40 | 19.62 | 19.62 | 19.1656 | 33 |
| 1716417300 | 19.6361 | -0.19 | -0.95 | 19.89 | 19.89 | 19.6361 | 42 |
| 1716330900 | 19.8239 | 0.02 | 0.10 | 19.71 | 19.8239 | 19.71 | 618 |
| 1716244500 | 19.8045 | -0.17 | -0.85 | 19.9626 | 19.9626 | 19.8045 | 2458 |
| 1715985300 | 19.9747 | 0.03 | 0.17 | 19.98 | 19.98 | 19.97 | 34 |
| 1715898900 | 19.94 | -0.11 | -0.56 | 19.95 | 20.02 | 19.94 | 17 |
| 1715812500 | 20.0514 | 0.21 | 1.07 | 20.14 | 20.1582 | 20.0514 | 235 |
| 1715726100 | 19.8391 | 0.24 | 1.22 | 19.655 | 19.8391 | 19.655 | 23 |
| 1715639700 | 19.6006 | 0.09 | 0.47 | 19.66 | 19.66 | 19.6006 | 52 |
| 1715380500 | 19.5082 | -0.02 | -0.11 | 19.43 | 19.5082 | 19.43 | 175 |
| 1715294100 | 19.5305 | 0.26 | 1.35 | 19.5305 | 19.5305 | 19.5305 | 10 |
| 1715207700 | 19.27 | -0.12 | -0.64 | 19.41 | 19.41 | 19.25 | 22 |
| 1715121300 | 19.394 | 0.08 | 0.44 | 19.43 | 19.43 | 19.394 | 251 |
| 1715034900 | 19.3091 | 0.11 | 0.57 | 19.23 | 19.3091 | 19.23 | 531 |
| 1714775700 | 19.1997 | 0.16 | 0.84 | 19.1997 | 19.1997 | 19.1997 | 0 |
| 1714689300 | 19.04 | 0.31 | 1.66 | 18.81 | 19.04 | 18.81 | 26 |
| 1714602900 | 18.7282 | 0.02 | 0.10 | 18.89 | 18.89 | 18.7282 | 127 |
| 1714516500 | 18.7101 | -0.29 | -1.53 | 18.97 | 18.97 | 18.7101 | 167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
