Advertisement
Advertisement
U.S. Markets open in 8 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Emles Real Estate Credit ETF (REC)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
21.70-0.11 (-0.52%)
At close: 09:31AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 202221.7021.7021.7021.7021.70-
May 16, 202221.8221.8221.8221.8221.82100
May 13, 202221.8021.8021.8021.8021.80-
May 12, 202221.8521.8521.8521.8521.85100
May 11, 202221.8421.8421.8421.8421.84-
May 10, 202221.7921.7921.7821.7821.78500
May 09, 202221.7321.7321.7321.7321.73100
May 06, 202221.7421.7421.7421.7421.74-
May 05, 202221.8321.8321.8321.8321.83-
May 04, 202221.9721.9721.9521.9521.95100
May 03, 202221.8821.8821.8821.8821.88100
May 02, 202221.8421.8421.8421.8421.84100
Apr 29, 202221.9521.9521.9521.9521.95-
Apr 28, 202222.0622.0622.0622.0622.06100
Apr 27, 202222.0922.0922.0922.0922.09-
Apr 26, 202222.2122.2122.2122.2122.21100
Apr 25, 202222.2022.2022.1822.1822.18100
Apr 22, 202222.1322.1322.0922.0922.09400
Apr 21, 202222.1922.1922.1922.1922.19100
Apr 20, 202222.3122.3122.3122.3122.31100
Apr 19, 202222.2122.2122.2122.2122.21100
Apr 18, 202222.3322.3322.3322.3322.33100
Apr 14, 202222.4722.4722.3622.3622.36100
Apr 13, 202222.4922.4922.4922.4922.49100
Apr 12, 202222.4822.4822.4822.4822.48100
Apr 11, 202222.3822.4122.3822.4122.41100
Apr 08, 202222.5122.5122.5122.5122.51100
Apr 07, 202222.6222.6222.6222.6222.62-
Apr 06, 202222.6722.6822.6722.6822.68800
Apr 05, 202222.7522.7522.7522.7522.75100
Apr 04, 202222.9322.9322.9122.9122.91100
Apr 01, 202222.9022.9022.8922.8922.89100
Mar 31, 202222.9522.9522.9522.9522.95100
Mar 30, 202222.9322.9322.9322.9322.93100
Mar 29, 202222.8522.8922.8022.8922.891,300
Mar 28, 202222.7522.7522.7522.7522.75100
Mar 25, 202222.7522.7522.7522.7522.75100
Mar 24, 202222.9022.9022.9022.9022.90100
Mar 23, 202222.9722.9722.9722.9722.971,000
Mar 22, 202222.8622.8622.8622.8622.86100
Mar 21, 202222.9422.9422.9322.9322.93200
Mar 18, 202223.1323.1323.1323.1323.13-
Mar 17, 202223.0623.0623.0623.0623.06100
Mar 16, 202222.9222.9922.9222.9922.99800
Mar 15, 202222.9322.9522.9022.9022.90500
Mar 14, 202222.9422.9422.8822.8822.88200
Mar 11, 202223.0923.1023.0823.0823.08600
Mar 10, 202223.1423.1423.1423.1423.14100
Mar 09, 202223.2623.2623.2323.2323.23200
Mar 08, 202223.3823.3823.2923.2923.29300
Mar 07, 202223.5723.5723.4723.4723.47500
Mar 04, 202223.6323.6323.6323.6323.63100
Mar 03, 202223.5723.5723.5723.5723.57100
Mar 02, 202223.5223.5223.5223.5223.52100
Mar 01, 202223.6523.7223.6523.7223.72700
Feb 28, 202223.6023.6023.6023.6023.60100
Feb 25, 202223.5023.5023.4523.4523.45200
Feb 24, 202223.4023.4023.4023.4023.40100
Feb 23, 202223.4323.4323.4323.4323.43-
Feb 22, 202223.5323.5323.5323.5323.53-
Feb 18, 202223.5723.5723.5723.5723.57100
Feb 17, 202223.5423.5523.5423.5523.55400
Feb 16, 202223.5123.5123.5123.5123.51300
Feb 15, 202223.5223.5223.5023.5023.50400
Feb 14, 202223.5223.5223.5223.5223.52200
Feb 11, 202223.6323.6323.6323.6323.63100
Feb 10, 202223.6823.6823.5823.5823.58500
Feb 09, 202223.7623.7823.7623.7623.762,700
Feb 08, 202223.7323.7423.7323.7423.74400
Feb 07, 202223.7623.7723.7623.7723.77400
Feb 04, 202223.8123.8123.7823.7823.78800
Feb 03, 202223.9523.9523.9523.9523.95700
Feb 02, 202224.0324.0724.0324.0624.06700
Feb 01, 202224.0024.0124.0024.0124.01800
Jan 31, 202223.9423.9923.9423.9923.992,300
Jan 28, 202223.9823.9823.9823.9823.98200
Jan 27, 202223.9923.9923.9923.9923.991,300
Jan 26, 202224.0424.0423.9823.9823.983,400
Jan 25, 202224.1324.1324.1124.1124.11200
Jan 24, 202224.1524.1524.1524.1524.15100
Jan 21, 202224.1724.1724.1724.1724.17700
Jan 20, 202224.1424.1524.1424.1524.15100
Jan 19, 202224.1424.1624.1424.1624.16200
Jan 18, 202224.1124.1124.1124.1124.11100
Jan 14, 202224.2624.2624.2624.2624.26-
Jan 13, 202224.3624.3824.3624.3824.38300
Jan 12, 202224.3524.3524.3524.3524.35100
Jan 11, 202224.2624.3224.2624.3224.32500
Jan 10, 202224.2624.2724.2624.2724.27100
Jan 07, 202224.3024.3024.3024.3024.30-
Jan 06, 202224.3624.3624.3624.3624.36200
Jan 05, 202224.4324.4324.4224.4224.421,500
Jan 04, 202224.4524.4924.4524.4924.49900
Jan 03, 202224.5724.5724.4824.5024.506,800
Dec 31, 202124.6324.6324.6324.6324.63-
Dec 30, 202124.6124.6224.5924.6224.621,000
Dec 29, 202124.6024.6024.5824.5824.58500
Dec 28, 202124.6524.6524.6524.6524.65100
Dec 27, 202124.5824.6324.5824.6324.635,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement