Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 26 mins

S&P Futures
4,072.00
-12.75(-0.31%)
Dow Futures
32,516.00
-65.00(-0.20%)
Nasdaq Futures
12,492.75
-67.50(-0.54%)
Russell 2000 Futures
1,830.50
-6.70(-0.36%)
Crude Oil
113.08
+0.68(+0.60%)
Gold
1,807.20
-11.70(-0.64%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Emles Real Estate Credit ETF (REC)

BATS - BATS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.70

-0.11

(-0.52%)

At close: 09:31AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
May 17, 2022	21.70	21.70	21.70	21.70	21.70	-
May 16, 2022	21.82	21.82	21.82	21.82	21.82	100
May 13, 2022	21.80	21.80	21.80	21.80	21.80	-
May 12, 2022	21.85	21.85	21.85	21.85	21.85	100
May 11, 2022	21.84	21.84	21.84	21.84	21.84	-
May 10, 2022	21.79	21.79	21.78	21.78	21.78	500
May 09, 2022	21.73	21.73	21.73	21.73	21.73	100
May 06, 2022	21.74	21.74	21.74	21.74	21.74	-
May 05, 2022	21.83	21.83	21.83	21.83	21.83	-
May 04, 2022	21.97	21.97	21.95	21.95	21.95	100
May 03, 2022	21.88	21.88	21.88	21.88	21.88	100
May 02, 2022	21.84	21.84	21.84	21.84	21.84	100
Apr 29, 2022	21.95	21.95	21.95	21.95	21.95	-
Apr 28, 2022	22.06	22.06	22.06	22.06	22.06	100
Apr 27, 2022	22.09	22.09	22.09	22.09	22.09	-
Apr 26, 2022	22.21	22.21	22.21	22.21	22.21	100
Apr 25, 2022	22.20	22.20	22.18	22.18	22.18	100
Apr 22, 2022	22.13	22.13	22.09	22.09	22.09	400
Apr 21, 2022	22.19	22.19	22.19	22.19	22.19	100
Apr 20, 2022	22.31	22.31	22.31	22.31	22.31	100
Apr 19, 2022	22.21	22.21	22.21	22.21	22.21	100
Apr 18, 2022	22.33	22.33	22.33	22.33	22.33	100
Apr 14, 2022	22.47	22.47	22.36	22.36	22.36	100
Apr 13, 2022	22.49	22.49	22.49	22.49	22.49	100
Apr 12, 2022	22.48	22.48	22.48	22.48	22.48	100
Apr 11, 2022	22.38	22.41	22.38	22.41	22.41	100
Apr 08, 2022	22.51	22.51	22.51	22.51	22.51	100
Apr 07, 2022	22.62	22.62	22.62	22.62	22.62	-
Apr 06, 2022	22.67	22.68	22.67	22.68	22.68	800
Apr 05, 2022	22.75	22.75	22.75	22.75	22.75	100
Apr 04, 2022	22.93	22.93	22.91	22.91	22.91	100
Apr 01, 2022	22.90	22.90	22.89	22.89	22.89	100
Mar 31, 2022	22.95	22.95	22.95	22.95	22.95	100
Mar 30, 2022	22.93	22.93	22.93	22.93	22.93	100
Mar 29, 2022	22.85	22.89	22.80	22.89	22.89	1,300
Mar 28, 2022	22.75	22.75	22.75	22.75	22.75	100
Mar 25, 2022	22.75	22.75	22.75	22.75	22.75	100
Mar 24, 2022	22.90	22.90	22.90	22.90	22.90	100
Mar 23, 2022	22.97	22.97	22.97	22.97	22.97	1,000
Mar 22, 2022	22.86	22.86	22.86	22.86	22.86	100
Mar 21, 2022	22.94	22.94	22.93	22.93	22.93	200
Mar 18, 2022	23.13	23.13	23.13	23.13	23.13	-
Mar 17, 2022	23.06	23.06	23.06	23.06	23.06	100
Mar 16, 2022	22.92	22.99	22.92	22.99	22.99	800
Mar 15, 2022	22.93	22.95	22.90	22.90	22.90	500
Mar 14, 2022	22.94	22.94	22.88	22.88	22.88	200
Mar 11, 2022	23.09	23.10	23.08	23.08	23.08	600
Mar 10, 2022	23.14	23.14	23.14	23.14	23.14	100
Mar 09, 2022	23.26	23.26	23.23	23.23	23.23	200
Mar 08, 2022	23.38	23.38	23.29	23.29	23.29	300
Mar 07, 2022	23.57	23.57	23.47	23.47	23.47	500
Mar 04, 2022	23.63	23.63	23.63	23.63	23.63	100
Mar 03, 2022	23.57	23.57	23.57	23.57	23.57	100
Mar 02, 2022	23.52	23.52	23.52	23.52	23.52	100
Mar 01, 2022	23.65	23.72	23.65	23.72	23.72	700
Feb 28, 2022	23.60	23.60	23.60	23.60	23.60	100
Feb 25, 2022	23.50	23.50	23.45	23.45	23.45	200
Feb 24, 2022	23.40	23.40	23.40	23.40	23.40	100
Feb 23, 2022	23.43	23.43	23.43	23.43	23.43	-
Feb 22, 2022	23.53	23.53	23.53	23.53	23.53	-
Feb 18, 2022	23.57	23.57	23.57	23.57	23.57	100
Feb 17, 2022	23.54	23.55	23.54	23.55	23.55	400
Feb 16, 2022	23.51	23.51	23.51	23.51	23.51	300
Feb 15, 2022	23.52	23.52	23.50	23.50	23.50	400
Feb 14, 2022	23.52	23.52	23.52	23.52	23.52	200
Feb 11, 2022	23.63	23.63	23.63	23.63	23.63	100
Feb 10, 2022	23.68	23.68	23.58	23.58	23.58	500
Feb 09, 2022	23.76	23.78	23.76	23.76	23.76	2,700
Feb 08, 2022	23.73	23.74	23.73	23.74	23.74	400
Feb 07, 2022	23.76	23.77	23.76	23.77	23.77	400
Feb 04, 2022	23.81	23.81	23.78	23.78	23.78	800
Feb 03, 2022	23.95	23.95	23.95	23.95	23.95	700
Feb 02, 2022	24.03	24.07	24.03	24.06	24.06	700
Feb 01, 2022	24.00	24.01	24.00	24.01	24.01	800
Jan 31, 2022	23.94	23.99	23.94	23.99	23.99	2,300
Jan 28, 2022	23.98	23.98	23.98	23.98	23.98	200
Jan 27, 2022	23.99	23.99	23.99	23.99	23.99	1,300
Jan 26, 2022	24.04	24.04	23.98	23.98	23.98	3,400
Jan 25, 2022	24.13	24.13	24.11	24.11	24.11	200
Jan 24, 2022	24.15	24.15	24.15	24.15	24.15	100
Jan 21, 2022	24.17	24.17	24.17	24.17	24.17	700
Jan 20, 2022	24.14	24.15	24.14	24.15	24.15	100
Jan 19, 2022	24.14	24.16	24.14	24.16	24.16	200
Jan 18, 2022	24.11	24.11	24.11	24.11	24.11	100
Jan 14, 2022	24.26	24.26	24.26	24.26	24.26	-
Jan 13, 2022	24.36	24.38	24.36	24.38	24.38	300
Jan 12, 2022	24.35	24.35	24.35	24.35	24.35	100
Jan 11, 2022	24.26	24.32	24.26	24.32	24.32	500
Jan 10, 2022	24.26	24.27	24.26	24.27	24.27	100
Jan 07, 2022	24.30	24.30	24.30	24.30	24.30	-
Jan 06, 2022	24.36	24.36	24.36	24.36	24.36	200
Jan 05, 2022	24.43	24.43	24.42	24.42	24.42	1,500
Jan 04, 2022	24.45	24.49	24.45	24.49	24.49	900
Jan 03, 2022	24.57	24.57	24.48	24.50	24.50	6,800
Dec 31, 2021	24.63	24.63	24.63	24.63	24.63	-
Dec 30, 2021	24.61	24.62	24.59	24.62	24.62	1,000
Dec 29, 2021	24.60	24.60	24.58	24.58	24.58	500
Dec 28, 2021	24.65	24.65	24.65	24.65	24.65	100
Dec 27, 2021	24.58	24.63	24.58	24.63	24.63	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,072.00-12.75(-0.31%)

Dow Futures32,516.00-65.00(-0.20%)

Nasdaq Futures12,492.75-67.50(-0.54%)

Russell 2000 Futures1,830.50-6.70(-0.36%)

Crude Oil113.08+0.68(+0.60%)

Gold1,807.20-11.70(-0.64%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Emles Real Estate Credit ETF (REC)

S&P Futures
4,072.00
-12.75(-0.31%)

Dow Futures
32,516.00
-65.00(-0.20%)

Nasdaq Futures
12,492.75
-67.50(-0.54%)

Russell 2000 Futures
1,830.50
-6.70(-0.36%)

Crude Oil
113.08
+0.68(+0.60%)

Gold
1,807.20
-11.70(-0.64%)