Advertisement
U.S. markets open in 4 hours 56 minutes

IQ CBRE NextGen Real Estate ETF (ROOF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
19.29-0.07 (-0.36%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202419.3819.3819.2919.2919.292,700
Mar 15, 202419.3919.4019.3119.3619.36600
Mar 15, 20240.087 Dividend
Mar 14, 202419.6919.6919.3919.4819.39900
Mar 13, 202419.8519.8519.7019.7019.61700
Mar 12, 202419.8719.8719.7719.7819.69800
Mar 11, 202419.9519.9519.9119.9119.8282,900
Mar 08, 202420.0320.0320.0120.0119.92700
Mar 07, 202419.9119.9119.7719.8219.735,000
Mar 06, 202419.7619.7819.7619.7819.691,000
Mar 05, 202419.7919.8319.6019.6419.552,100
Mar 04, 202419.5619.8019.5619.7919.7013,800
Mar 01, 202419.4019.6119.4019.6119.523,200
Feb 29, 202419.3019.3819.2519.3419.253,500
Feb 28, 202419.1219.1919.1219.1919.10200
Feb 27, 202419.1619.1619.0119.0518.966,300
Feb 26, 202419.1019.1219.1019.1219.031,500
Feb 23, 202419.3319.3519.3219.3219.23700
Feb 22, 202419.3819.3819.2919.3819.298,900
Feb 21, 202419.1619.2819.1619.2819.193,300
Feb 20, 202419.1719.2719.1619.2319.145,100
Feb 16, 202419.2419.2619.1819.1819.091,800
Feb 15, 202419.1219.4119.1219.4119.321,000
Feb 14, 202418.9819.0418.9319.0218.946,400
Feb 13, 202418.8918.8918.7018.8018.724,500
Feb 12, 202419.2219.2719.2219.2319.14199,200
Feb 09, 202419.1919.2119.0719.2119.12800
Feb 08, 202419.0519.2119.0519.1819.094,700
Feb 07, 202419.1819.1819.0219.0318.953,100
Feb 06, 202418.9719.1618.9719.1519.062,600
Feb 05, 202419.1319.1318.9818.9918.912,100
Feb 02, 202419.4119.4119.1319.3619.272,300
Feb 01, 202419.1519.5219.1519.5219.432,200
Jan 31, 202419.4219.5619.2519.2519.16900
Jan 30, 202419.3519.4419.3519.3719.283,000
Jan 29, 202419.4019.5219.4019.5219.431,400
Jan 26, 202419.4719.4719.4019.4219.332,300
Jan 25, 202419.4119.5119.3919.4519.366,500
Jan 24, 202419.7419.7419.2919.3019.21700
Jan 23, 202419.7219.7219.4819.5319.441,200
Jan 22, 202419.6819.7119.6519.7119.623,000
Jan 19, 202419.3919.6119.3919.5619.4719,000
Jan 18, 202419.3419.3519.3419.3519.26800
Jan 17, 202419.4919.5219.3519.5219.437,100
Jan 16, 202419.9420.0319.8919.8919.801,300
Jan 12, 202420.0920.1520.0820.0920.004,400
Jan 11, 202419.9219.9719.8619.9719.88400
Jan 10, 202420.0820.1220.0820.0819.99600
Jan 09, 202420.0820.1020.0720.0719.981,200
Jan 08, 202419.9020.2319.9020.2320.148,700
Jan 05, 202420.0820.0819.8919.9719.884,200
Jan 04, 202420.0320.1320.0220.0619.971,300
Jan 03, 202420.3120.3120.0620.0619.973,800
Jan 02, 202420.2420.4420.2420.4120.323,000
Dec 29, 202320.4520.4520.4320.4320.34500
Dec 28, 202320.5020.5320.4820.5320.44800
Dec 27, 202320.3720.4720.3720.4720.385,800
Dec 26, 202320.1720.2920.1720.2720.182,300
Dec 22, 202320.1520.2420.1520.1520.061,400
Dec 21, 202320.0520.0619.9520.0619.976,300
Dec 20, 202320.1320.2419.9119.9119.823,100
Dec 19, 202320.0920.1820.0920.1620.076,200
Dec 18, 202320.1720.1720.0420.0519.961,900
Dec 15, 202320.3820.3820.0220.1020.016,600
Dec 15, 20230.126 Dividend
Dec 14, 202320.6620.7120.5920.5920.373,700
Dec 13, 202319.5420.1619.5420.1119.901,900
Dec 12, 202319.4319.5119.4319.5119.3068,300
Dec 11, 202319.4719.5119.4319.4919.288,200
Dec 08, 202319.5319.5619.3219.4819.271,800
Dec 07, 202319.5519.6119.5519.5619.359,500
Dec 06, 202319.6519.6619.5219.5419.331,400
Dec 05, 202319.6019.6019.5719.6019.39800
Dec 04, 202319.5819.6719.5219.6719.467,200
Dec 01, 202319.1919.6119.1919.6119.4012,900
Nov 30, 202319.1319.2319.0819.2019.006,546,900
Nov 29, 202318.9819.2118.9819.1118.9116,500
Nov 28, 202318.8018.9218.7818.9218.721,300
Nov 27, 202318.8618.9218.8618.9018.702,100
Nov 24, 202318.6718.7718.6718.7718.57700
Nov 22, 202318.6518.7018.6418.7018.501,100
Nov 21, 202318.6618.6618.5918.6218.421,900
Nov 20, 202318.6518.7018.6218.7018.507,300
Nov 17, 202318.5718.5718.4918.5318.332,500
Nov 16, 202318.5318.5718.5218.5218.322,400
Nov 15, 202318.4718.5718.4718.5718.371,500
Nov 14, 202318.5518.5718.3918.4818.281,100
Nov 13, 202317.5717.5717.5217.5217.341,100
Nov 10, 202317.5717.7017.5717.7017.51500
Nov 09, 202317.8917.8917.5917.5917.40600
Nov 08, 202317.7817.8417.7217.8417.656,100
Nov 07, 202317.8717.8917.7517.7517.561,000
Nov 06, 202317.9817.9817.9417.9617.771,800
Nov 03, 202318.3018.3218.2318.2418.055,800
Nov 02, 202317.2917.8317.2917.7917.601,600
Nov 01, 202317.1417.1417.1017.1416.961,100
Oct 31, 202316.8817.1116.8817.1016.922,300
Oct 30, 202316.6216.7316.6116.7316.551,400
Oct 27, 202316.8816.8816.5816.5916.412,900
Oct 26, 202316.8716.9116.8716.9116.731,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...