Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Emles Real Estate Credit ETF | REC | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 21.795 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 21.795 |
REC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.74 | 21.855 | 21.725 | 21.78 | 169 | 0.055 | 0.25% |
| 1 Month | 22.365 | 22.365 | 21.725 | 21.96 | 78 | -0.57 | -2.55% |
| 3 Months | 23.4298 | 23.72 | 21.725 | 22.90 | 189 | -1.63 | -6.98% |
| 6 Months | 24.585 | 24.70 | 21.725 | 24.31 | 952 | -2.79 | -11.35% |
| 1 Year | 24.68 | 25.32 | 21.725 | 24.66 | 1,092 | -2.89 | -11.69% |
| 3 Years | 24.91 | 25.535 | 21.725 | 25.06 | 1,907 | -3.12 | -12.51% |
| 5 Years | 24.91 | 25.535 | 21.725 | 25.06 | 1,907 | -3.12 | -12.51% |
REC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 21.795 | -0.06 | -0.27% | 21.855 | 21.855 | 21.795 | 0 |
| May 12 2022 | 21.855 | 0.02 | 0.07% | 21.8392 | 21.855 | 21.8392 | 1 |
| May 11 2022 | 21.8392 | 0.05 | 0.25% | 21.7852 | 21.8392 | 21.7852 | 0 |
| May 10 2022 | 21.7852 | 0.06 | 0.28% | 21.725 | 21.79 | 21.725 | 500 |
| May 09 2022 | 21.725 | -0.02 | -0.07% | 21.74 | 21.74 | 21.725 | 5 |
| May 06 2022 | 21.74 | -0.08 | -0.39% | 21.8246 | 21.8246 | 21.74 | 0 |
| May 05 2022 | 21.8246 | -0.13 | -0.57% | 21.92 | 21.92 | 21.8246 | 5 |
| May 04 2022 | 21.95 | 0.07 | 0.32% | 21.88 | 21.95 | 21.88 | 102 |
| May 03 2022 | 21.88 | 0.04 | 0.17% | 21.91 | 21.91 | 21.88 | 2 |
| May 02 2022 | 21.8424 | -0.11 | -0.51% | 21.955 | 21.955 | 21.8424 | 3 |
| Apr 29 2022 | 21.955 | -0.10 | -0.45% | 22.055 | 22.055 | 21.955 | 0 |
| Apr 28 2022 | 22.055 | -0.04 | -0.18% | 22.095 | 22.095 | 22.055 | 1 |
| Apr 27 2022 | 22.095 | -0.12 | -0.52% | 22.21 | 22.21 | 22.095 | 0 |
| Apr 26 2022 | 22.21 | 0.03 | 0.11% | 22.23 | 22.23 | 22.21 | 1 |
| Apr 25 2022 | 22.185 | 0.09 | 0.41% | 22.095 | 22.185 | 22.095 | 101 |
| Apr 22 2022 | 22.095 | -0.10 | -0.44% | 22.193 | 22.193 | 22.095 | 401 |
| Apr 21 2022 | 22.193 | -0.11 | -0.5% | 22.305 | 22.305 | 22.193 | 1 |
| Apr 20 2022 | 22.305 | 0.10 | 0.44% | 22.23 | 22.305 | 22.23 | 25 |
| Apr 19 2022 | 22.208 | -0.12 | -0.52% | 22.325 | 22.325 | 22.208 | 16 |
| Apr 18 2022 | 22.325 | -0.04 | -0.18% | 22.365 | 22.365 | 22.325 | 1 |