Intelligent Real Estate ETF (REAI)
NASDAQ: REAI · Real-Time Price · USD
20.31
-0.08 (-0.41%)
Oct 16, 2025, 4:00 PM EDT - Market closed
REAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.16% | 5 |
| Oct 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.88% | 21 |
| Oct 13, 2025 | 19.81 | 19.81 | 19.73 | 19.79 | 19.79 | 0.21% | 1,331 |
| Oct 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.82% | 9 |
| Oct 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.52% | 3 |
| Oct 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.29% | 50 |
| Oct 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.31% | 6 |
| Oct 6, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% | 16 |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.66% | 11 |
| Oct 2, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.36% | 6 |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.01% | 69 |
| Sep 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% | 76 |
| Sep 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.46% | 18 |
| Sep 26, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.24% | 50 |
| Sep 25, 2025 | 20.12 | 20.12 | 20.06 | 20.06 | 20.06 | -0.58% | 161 |
| Sep 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.26% | 17 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% | 10 |
| Sep 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% | 94 |
| Sep 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.98% | 46 |
| Sep 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.68% | 162 |
| Sep 17, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.22% | 21 |
| Sep 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% | 18 |
| Sep 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.28% | 7 |
| Sep 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.67% | 9 |
| Sep 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.51% | 31 |
| Sep 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.15% | 76 |
| Sep 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.12% | 23 |
| Sep 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.57% | 139 |
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.92% | 62 |
| Sep 4, 2025 | 19.84 | 20.01 | 19.84 | 20.01 | 20.01 | 0.81% | 142 |
| Sep 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 21 |
| Sep 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.40% | 31 |
| Aug 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% | 3 |
| Aug 28, 2025 | 19.79 | 19.92 | 19.79 | 19.92 | 19.92 | -0.20% | 103 |
| Aug 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.48% | 5 |
| Aug 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.26% | 12 |
| Aug 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.69% | 32 |
| Aug 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.65% | 3 |
| Aug 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.23% | 6 |
| Aug 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.08% | 60 |
| Aug 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.37% | 6 |
| Aug 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.38% | 95 |
| Aug 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.04% | 3 |
| Aug 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.01% | 5 |
| Aug 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.43% | 10 |
| Aug 12, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.82% | 14 |
| Aug 11, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.45% | 179 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.71 | 18.71 | 18.71 | -0.78% | 178 |
| Aug 7, 2025 | 18.83 | 18.85 | 18.83 | 18.85 | 18.85 | -0.25% | 318 |
| Aug 6, 2025 | 18.96 | 18.96 | 18.90 | 18.90 | 18.90 | -0.63% | 300 |