Intelligent Real Estate ETF REAI
20.69 USD +0.11 (+0.55%)
Regular-session close
20.77 +0.08 +0.37%
After hours · Nov 9, 4:00 PM ET
20.69 Day range 20.69
18.30 52-week range 21.95
- YTD
- +10.01%
- 1 year
- +4.77%
REAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | +0.43 | +2.12% | 100 |
| Nov 6, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | -0.11 | -0.54% | 100 |
| Nov 5, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | -0.60 | -2.86% | 100 |
| Nov 4, 2026 | 20.58 | 20.97 | 20.58 | 20.97 | +0.63 | +3.10% | 200 |
| Nov 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | +0.10 | +0.49% | 100 |
| Nov 2, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | +0.04 | +0.20% | 100 |
| Oct 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10 | -0.49% | 100 |
| Oct 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | +0.30 | +1.50% | 100 |
| Oct 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.02 | -0.10% | 100 |
| Oct 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | +0.12 | +0.60% | 100 |
| Oct 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | +0.10 | +0.51% | 100 |
| Oct 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | +0.19 | +0.97% | 100 |
| Oct 22, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10 | -0.51% | 100 |
| Oct 21, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | -0.09 | -0.45% | 100 |
| Oct 20, 2026 | 19.82 | 19.82 | 19.80 | 19.80 | +0.24 | +1.23% | 100 |
| Oct 19, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25 | -1.26% | 100 |
| Oct 16, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | -0.03 | -0.15% | 100 |
| Oct 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | +0.14 | +0.71% | 100 |
| Oct 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | -0.29 | -1.45% | 100 |
| Oct 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | -0.14 | -0.70% | 100 |
| Oct 12, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | +0.03 | +0.15% | 100 |
| Oct 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | +0.36 | +1.82% | 100 |
| Oct 8, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | -0.03 | -0.15% | 100 |
| Oct 7, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | -0.15 | -0.75% | 100 |
| Oct 6, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +0.18 | +0.91% | 100 |
| Oct 5, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | +0.02 | +0.10% | 100 |
| Oct 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.03 | +0.15% | 100 |
| Oct 1, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | -0.09 | -0.46% | 100 |
| Sep 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15 | -0.75% | 100 |
| Sep 29, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 0.00 | 0.00% | 100 |
| Sep 28, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | -0.48 | -2.35% | 100 |
| Sep 25, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | -0.13 | -0.63% | 100 |
| Sep 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | -0.13 | -0.63% | 100 |
| Sep 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | -0.36 | -1.71% | 100 |
| Sep 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | -0.03 | -0.14% | 100 |
| Sep 21, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | +0.23 | +1.10% | 100 |
| Sep 18, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | -0.08 | -0.38% | 100 |
| Sep 17, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.16 | +0.77% | 100 |
| Sep 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | -0.02 | -0.10% | 100 |
| Sep 15, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | -0.02 | -0.10% | 100 |
| Sep 14, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | -0.30 | -1.42% | 100 |
| Sep 11, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | +0.22 | +1.05% | 100 |
| Sep 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29 | -1.37% | 100 |
| Sep 9, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | -0.20 | -0.94% | 100 |
| Sep 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +0.07 | +0.33% | 100 |
| Sep 4, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | +0.02 | +0.09% | 100 |
| Sep 3, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | +0.19 | +0.90% | 100 |
| Sep 2, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | -0.11 | -0.52% | 100 |
| Sep 1, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | -0.13 | -0.61% | 100 |
| Aug 31, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | -0.11 | -0.51% | 100 |
| Aug 28, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -0.15 | -0.70% | 100 |
| Aug 27, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09 | -0.42% | 100 |
| Aug 26, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | -0.12 | -0.55% | 100 |
| Aug 25, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | +0.12 | +0.55% | 100 |
| Aug 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.02 | +0.09% | 100 |
| Aug 21, 2026 | 21.71 | 21.71 | 21.57 | 21.65 | -0.05 | -0.23% | 400 |
| Aug 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.01 | +0.05% | 100 |
| Aug 19, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | -0.03 | -0.14% | 100 |
| Aug 18, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | -0.19 | -0.87% | 100 |
| Aug 17, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | -0.04 | -0.18% | 100 |
| Aug 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | +0.10 | +0.46% | 100 |
| Aug 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | +0.21 | +0.97% | 100 |
| Aug 12, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | +0.26 | +1.22% | 100 |
| Aug 11, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 0.00 | 0.00% | 100 |
| Aug 10, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -0.21 | -0.97% | 100 |
65 days, newest first. Daily bars as drawn on the REAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.