Intelligent Real Estate ETF (REAI)
NASDAQ: REAI · Real-Time Price · USD
18.85
+0.14 (0.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
REAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.79 | 18.85 | 18.62 | 18.85 | - | 0.74% | 184 |
| Apr 25, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.79% | 30,033 |
| Apr 24, 2025 | 18.95 | 19.05 | 18.92 | 19.05 | 18.73 | 0.44% | 30,033 |
| Apr 23, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | 18.65 | -0.16% | 587 |
| Apr 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | 1.55% | 234 |
| Apr 21, 2025 | 18.56 | 18.71 | 18.56 | 18.71 | 18.40 | -1.27% | 281 |
| Apr 17, 2025 | 18.95 | 18.95 | 18.94 | 18.95 | 18.63 | 1.15% | 384 |
| Apr 16, 2025 | 18.84 | 18.84 | 18.65 | 18.74 | 18.42 | -0.35% | 468 |
| Apr 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.48 | 0.41% | 2 |
| Apr 14, 2025 | 18.66 | 18.74 | 18.66 | 18.72 | 18.41 | 1.53% | 26,563 |
| Apr 11, 2025 | 17.94 | 18.44 | 17.94 | 18.44 | 18.13 | 1.14% | 206 |
| Apr 10, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 17.93 | -2.96% | 51 |
| Apr 9, 2025 | 17.08 | 18.79 | 17.08 | 18.79 | 18.47 | 6.22% | 567 |
| Apr 8, 2025 | 18.06 | 18.06 | 17.61 | 17.69 | 17.39 | -2.85% | 778 |
| Apr 7, 2025 | 18.22 | 18.22 | 18.21 | 18.21 | 17.90 | -3.01% | 457 |
| Apr 4, 2025 | 18.81 | 18.81 | 18.77 | 18.77 | 18.46 | -3.60% | 334 |
| Apr 3, 2025 | 19.65 | 19.65 | 19.47 | 19.47 | 19.15 | -4.27% | 1,938 |
| Apr 2, 2025 | 20.30 | 20.34 | 20.29 | 20.34 | 20.00 | 0.58% | 1,343 |
| Apr 1, 2025 | 20.08 | 20.22 | 20.08 | 20.22 | 19.88 | 0.11% | 170 |
| Mar 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 0.62% | 298 |
| Mar 28, 2025 | 19.92 | 20.08 | 19.92 | 20.08 | 19.74 | -0.03% | 4,700 |
| Mar 27, 2025 | 20.15 | 20.30 | 20.06 | 20.08 | 19.75 | -0.46% | 5,578 |
| Mar 26, 2025 | 20.14 | 20.18 | 20.14 | 20.18 | 19.84 | 0.42% | 723 |
| Mar 25, 2025 | 20.20 | 20.20 | 20.09 | 20.09 | 19.75 | -1.18% | 1,339 |
| Mar 24, 2025 | 20.22 | 20.33 | 20.22 | 20.33 | 19.99 | 1.47% | 471 |
| Mar 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.70 | -1.15% | 6 |
| Mar 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.93 | -0.50% | 6 |
| Mar 19, 2025 | 20.26 | 20.40 | 20.26 | 20.37 | 20.03 | 0.47% | 900 |
| Mar 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.93 | -0.52% | 13 |
| Mar 17, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.04 | 1.42% | 109 |
| Mar 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.76 | 1.83% | 84 |
| Mar 13, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.40 | -2.04% | 79 |
| Mar 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.81 | -0.32% | 123 |
| Mar 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.87 | -1.76% | 52 |
| Mar 10, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.23 | -0.91% | 37 |
| Mar 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.41 | 1.02% | 21 |
| Mar 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.21 | -1.77% | 200 |
| Mar 5, 2025 | 20.27 | 20.92 | 20.27 | 20.92 | 20.57 | 0.81% | 1,856 |
| Mar 4, 2025 | 20.55 | 20.75 | 20.55 | 20.75 | 20.41 | -1.20% | 373 |
| Mar 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.65 | -0.21% | 163 |
| Feb 28, 2025 | 20.93 | 21.08 | 20.93 | 21.05 | 20.70 | 0.98% | 2,437 |
| Feb 27, 2025 | 20.97 | 20.97 | 20.84 | 20.84 | 20.49 | 0.46% | 605 |
| Feb 26, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.40 | -0.01% | 118 |
| Feb 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.40 | 0.63% | 62 |
| Feb 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.27 | 0.65% | 247 |
| Feb 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.14 | -1.03% | 7 |
| Feb 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.35 | 0.12% | 66 |
| Feb 19, 2025 | 20.56 | 20.68 | 20.56 | 20.68 | 20.33 | -0.40% | 4,854 |
| Feb 18, 2025 | 20.67 | 20.76 | 20.66 | 20.76 | 20.41 | 0.20% | 1,189 |
| Feb 14, 2025 | 20.84 | 20.84 | 20.72 | 20.72 | 20.37 | -0.83% | 1,989 |