Tidal ETF Trust Intelligent Real Estate ETF (REAI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.21595330739 | 20.56 | 20.81 | 20.4869 | 1044 | 20.67347094 | SP |
| 4 | 0.08 | 0.385914134105 | 20.73 | 21.15 | 20.4638 | 640 | 20.71037445 | SP |
| 12 | -1.505 | -6.7443423706 | 22.315 | 22.61 | 19.7 | 533 | 20.87934362 | SP |
| 26 | -1.25 | -5.66636446056 | 22.06 | 23.42 | 19.7 | 434 | 21.5986893 | SP |
| 52 | 1.65 | 8.61169102296 | 19.16 | 23.42 | 18.39 | 380 | 20.82721097 | SP |
| 156 | 1.1715 | 5.96532321715 | 19.6385 | 23.42 | 18.39 | 382 | 20.71733459 | SP |
| 260 | 1.1715 | 5.96532321715 | 19.6385 | 23.42 | 18.39 | 382 | 20.71733459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 20.75 | 0.13 | 0.63 | 20.56 | 20.75 | 20.56 | 61 |
| 1740440100 | 20.62 | 0.13 | 0.65 | 20.93 | 20.93 | 20.62 | 247 |
| 1740180900 | 20.4869 | -0.21 | -1.03 | 20.4869 | 20.4869 | 20.4869 | 7 |
| 1740094500 | 20.7 | 0.02 | 0.12 | 20.7 | 20.7 | 20.7 | 66 |
| 1740008100 | 20.675 | -0.08 | -0.41 | 20.56 | 20.675 | 20.56 | 4854 |
| 1739921700 | 20.7591 | 0.04 | 0.20 | 19.69 | 20.76 | 19.69 | 1188 |
| 1739576100 | 20.7171 | -0.17 | -0.83 | 21.27 | 21.27 | 20.7171 | 1989 |
| 1739489700 | 20.89 | 0.24 | 1.16 | 20.74 | 20.89 | 20.74 | 2 |
| 1739403300 | 20.6499 | -0.16 | -0.75 | 20.53 | 20.6499 | 20.53 | 51 |
| 1739316900 | 20.8055 | 0.04 | 0.17 | 20.8055 | 20.8055 | 20.8055 | 118 |
| 1739230500 | 20.77 | -0.12 | -0.57 | 21.02 | 21.02 | 20.77 | 129 |
| 1738971300 | 20.89 | -0.04 | -0.18 | 20.97 | 20.97 | 20.84 | 139 |
| 1738884900 | 20.9272 | 0.09 | 0.45 | 20.88 | 20.9272 | 20.88 | 416 |
| 1738798500 | 20.8341 | 0.1 | 0.46 | 20.73 | 20.8341 | 20.73 | 71 |
| 1738712100 | 20.7381 | 0.04 | 0.18 | 20.68 | 20.7381 | 20.68 | 1788 |
| 1738625700 | 20.7 | -0.13 | -0.62 | 20.94 | 20.94 | 20.7 | 473 |
| 1738366500 | 20.83 | 0.04 | 0.20 | 21.15 | 21.15 | 20.83 | 84 |
| 1738280100 | 20.7883 | 0.32 | 1.59 | 20.8 | 20.8 | 20.7883 | 181 |
| 1738193700 | 20.4638 | -0.34 | -1.61 | 20.73 | 20.73 | 20.4638 | 353 |
| 1738107300 | 20.799 | -0.26 | -1.24 | 21.05 | 21.05 | 20.799 | 244 |
| 1738020900 | 21.06 | 0.35 | 1.67 | 20.3 | 21.06 | 20.3 | 125 |
| 1737761700 | 20.7144 | 0.1 | 0.51 | 20.62 | 20.73 | 20.62 | 47 |
| 1737675300 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 0 |
| 1737588900 | 20.61 | -0.35 | -1.67 | 21.01 | 21.01 | 20.57 | 84 |
| 1737502500 | 20.96 | 0.29 | 1.40 | 21.14 | 21.14 | 20.86 | 2019 |
| 1737156900 | 20.671 | -0.02 | -0.09 | 20.72 | 20.75 | 20.671 | 247 |
| 1737070500 | 20.69 | 0.16 | 0.78 | 20.65 | 20.69 | 20.4634 | 294 |
| 1736984100 | 20.5299 | 0.18 | 0.90 | 20.5299 | 20.5299 | 20.5299 | 8 |
| 1736897700 | 20.347 | 0.3 | 1.48 | 20.347 | 20.347 | 20.347 | 46 |
| 1736811300 | 20.05 | 0.14 | 0.70 | 19.7 | 20.05 | 19.7 | 44 |
| 1736552100 | 19.91 | -0.48 | -2.33 | 20.02 | 20.02 | 19.91 | 56 |
| 1736379300 | 20.3857 | -0.1 | -0.47 | 20.26 | 20.43 | 20.25 | 581 |
| 1736292900 | 20.4812 | 0.02 | 0.10 | 20.3 | 20.4812 | 20.3 | 37 |
| 1736206500 | 20.46 | -0.64 | -3.03 | 20.55 | 20.55 | 20.46 | 109 |
| 1735947300 | 21.1 | 0.24 | 1.15 | 21.09 | 21.1 | 21.09 | 24 |
| 1735860900 | 20.86 | -0.07 | -0.31 | 21.38 | 21.38 | 20.86 | 53 |
| 1735688100 | 20.9258 | 0.3 | 1.43 | 20.83 | 20.9258 | 20.83 | 469 |
| 1735601700 | 20.63 | -0.18 | -0.88 | 20.33 | 20.63 | 20.33 | 779 |
| 1735342500 | 20.8123 | -0.36 | -1.68 | 20.85 | 20.8813 | 20.75 | 1071 |
| 1735256100 | 21.1681 | 0.25 | 1.19 | 21.1681 | 21.1681 | 21.1681 | 2 |
| 1735077840 | 20.92 | -0.07 | -0.33 | 20.15 | 20.92 | 20.15 | 8 |
| 1734996900 | 20.99 | -0.03 | -0.14 | 21.04 | 21.04 | 20.6501 | 7918 |
| 1734737700 | 21.02 | 0.17 | 0.82 | 20.16 | 21.02 | 20.16 | 7 |
| 1734651300 | 20.85 | -0.1 | -0.50 | 21.19 | 21.19 | 20.85 | 564 |
| 1734564900 | 20.954 | -1.06 | -4.80 | 22.02 | 22.02 | 20.954 | 405 |
| 1734478500 | 22.01 | 0.08 | 0.36 | 22.35 | 22.35 | 22.01 | 60 |
| 1734392100 | 21.93 | -0.06 | -0.27 | 21.59 | 21.93 | 21.59 | 130 |
| 1734132900 | 21.9896 | -0.15 | -0.68 | 22.01 | 22.01 | 21.9896 | 295 |
| 1734046500 | 22.14 | -0.03 | -0.14 | 22.43 | 22.43 | 22.11 | 192 |
| 1733960100 | 22.17 | -0.13 | -0.58 | 22.61 | 22.61 | 22.17 | 135 |
| 1733873700 | 22.3 | -0.2 | -0.89 | 22.68 | 22.68 | 22.3 | 16 |
| 1733787300 | 22.5 | 0.25 | 1.10 | 22.68 | 22.68 | 22.31 | 211 |
| 1733528100 | 22.255 | 0.08 | 0.38 | 22.33 | 22.33 | 22.255 | 58 |
| 1733441700 | 22.17 | -0.21 | -0.92 | 21.9 | 22.17 | 21.9 | 216 |
| 1733355300 | 22.3757 | -0.01 | -0.07 | 22.315 | 22.46 | 22.315 | 238 |
| 1733268900 | 22.3904 | -0.19 | -0.84 | 22.42 | 22.42 | 22.3904 | 35 |
| 1733182500 | 22.58 | -0.19 | -0.83 | 23.01 | 23.01 | 22.58 | 67 |
| 1732917840 | 22.77 | 0.04 | 0.16 | 22.93 | 22.93 | 22.77 | 35 |
| 1732750500 | 22.7345 | -0.02 | -0.07 | 23.15 | 23.15 | 22.7345 | 125 |
| 1732664100 | 22.75 | 0.08 | 0.35 | 22.93 | 22.93 | 22.6049 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
