ROOF - IQ US Real Estate Small Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201726.8727.3426.8727.2827.2812,695
Dec 14, 201727.0127.1526.9526.9626.9647,600
Dec 13, 201726.7627.1326.7627.0827.0833,900
Dec 12, 201726.8926.9326.7526.8326.838,700
Dec 11, 201726.8626.9426.7826.7926.798,200
Dec 08, 201726.8026.9526.7226.8626.8612,700
Dec 07, 201726.6426.7826.5126.7226.7235,400
Dec 06, 201726.8426.8426.5926.6726.6710,100
Dec 05, 201727.0127.0126.7626.8126.8112,900
Dec 04, 201727.1527.3127.0427.0627.064,900
Dec 01, 201727.1127.1926.7527.0027.005,900
Nov 30, 201727.2227.2226.9727.0127.0111,900
Nov 29, 201727.1227.2727.0727.2227.226,000
Nov 28, 201727.0727.1626.9927.1327.137,500
Nov 27, 201727.3027.3027.1327.1427.1419,300
Nov 24, 201727.3427.3627.2527.2727.278,700
Nov 22, 201727.3627.3627.2127.3027.307,400
Nov 21, 201726.9927.2626.9927.1927.1911,800
Nov 20, 201726.9527.0226.8926.9926.998,800
Nov 17, 201726.9827.0326.9226.9826.9811,400
Nov 16, 201726.7627.0626.7626.9926.998,800
Nov 15, 201726.8526.9126.7726.7726.776,800
Nov 14, 201726.9226.9826.8026.9526.958,000
Nov 13, 201726.9626.9926.7926.9626.967,700
Nov 10, 201726.9427.1526.9427.0327.038,900
Nov 09, 201726.7027.1026.7027.0627.0614,000
Nov 08, 201726.7826.9926.7826.9426.9414,700
Nov 07, 201726.7627.0526.7626.8826.886,700
Nov 06, 201726.7426.8526.7426.7926.799,000
Nov 03, 201726.8926.8926.6626.6826.6818,200
Nov 02, 201726.9727.0926.9627.0527.0511,200
Nov 01, 201726.8726.9926.7326.9126.9175,700
Oct 31, 201726.6326.7826.5526.7426.7413,000
Oct 30, 201726.8727.0026.7126.7326.735,200
Oct 27, 201726.8727.0126.6726.9326.937,200
Oct 26, 201727.1427.1426.7326.7326.738,600
Oct 25, 201727.1227.1226.8126.9726.9711,100
Oct 24, 201727.1927.2927.1227.1727.1713,500
Oct 23, 201727.3827.3827.1327.1527.1522,400
Oct 20, 201727.4527.4527.2827.3427.3417,100
Oct 19, 201727.6927.6927.5227.6527.653,700
Oct 18, 201727.6427.7327.6427.7027.706,500
Oct 17, 201727.5927.7127.5927.6327.6310,900
Oct 16, 201727.6727.7727.5827.6727.6721,100
Oct 13, 201727.6527.7727.5627.7027.7012,700
Oct 12, 201727.3827.6827.3827.6127.6134,000
Oct 11, 201727.5827.6427.5427.5427.5434,800
Oct 10, 201727.5027.6027.4027.4927.4924,400
Oct 09, 201727.4427.4527.4027.4127.417,100
Oct 06, 201727.4327.4327.1827.3627.3619,500
Oct 05, 201727.2727.6027.2727.4927.4924,600
Oct 04, 201727.2027.3027.1627.3027.306,500
Oct 03, 201727.1727.2427.1727.2327.2334,600
Oct 02, 201727.0727.2827.0727.2327.239,800
Sep 29, 201727.1127.1627.0227.0827.0817,600
Sep 28, 201727.0127.0726.8327.0627.0615,600
Sep 27, 201726.9826.9826.7526.9226.9212,500
Sep 26, 201726.9227.0726.9227.0227.0210,600
Sep 25, 201726.8327.0826.8326.9926.9912,100
Sep 22, 201726.8426.8726.7626.7726.7727,700
Sep 22, 20170.309 Dividend
Sep 21, 201727.2127.3427.0727.0726.7613,000
Sep 20, 201727.2527.2627.1327.1326.8214,400
Sep 19, 201727.2227.2527.1427.1726.868,100
Sep 18, 201727.4127.4127.2527.3127.005,500
Sep 15, 201727.3427.3427.1127.3327.024,700
Sep 14, 201727.1427.3127.1427.3127.005,200
Sep 13, 201727.2427.2427.1127.1926.8812,500
Sep 12, 201727.3027.4427.1427.1526.8416,700
Sep 11, 201727.2227.4327.2227.3827.075,700
Sep 08, 201726.9327.2626.9327.1026.7916,500
Sep 07, 201727.0627.1327.0427.0726.7619,500
Sep 06, 201727.0127.2627.0127.0826.7714,400
Sep 05, 201727.1927.3326.9326.9926.6816,800
Sep 01, 201727.1327.2427.1327.2026.896,600
Aug 31, 201726.8927.1326.8927.1126.808,400
Aug 30, 201726.7026.8826.6926.8826.575,600
Aug 29, 201726.7126.7826.6626.7126.418,800
Aug 28, 201726.9626.9626.7026.7626.457,100
Aug 25, 201726.8427.0426.8426.9726.665,100
Aug 24, 201726.9727.0926.8726.8726.566,800
Aug 23, 201726.8026.9526.8026.9026.5913,400
Aug 22, 201726.8126.9126.7826.7926.4812,200
Aug 21, 201726.6226.8226.5826.8226.515,500
Aug 18, 201726.7826.7826.5226.5526.2512,900
Aug 17, 201727.0227.1126.7926.7926.484,200
Aug 16, 201727.0127.1527.0127.0226.7113,500
Aug 15, 201727.1127.1126.8426.9426.6310,700
Aug 14, 201726.7827.1726.6027.1026.7916,500
Aug 11, 201726.7026.7526.5426.6426.3411,900
Aug 10, 201726.8626.9326.7926.8526.5419,100
Aug 09, 201727.0027.0826.8926.9426.6325,600
Aug 08, 201727.2427.2927.0927.0926.785,400
Aug 07, 201727.3427.3427.1627.2926.9822,400
Aug 04, 201727.1727.3327.1427.2926.987,900
Aug 03, 201727.3927.3927.1027.1626.8517,900
Aug 02, 201727.6127.6127.3027.3427.035,400
Aug 01, 201727.5627.6827.4827.6827.3621,700
Jul 31, 201727.5027.5527.2527.5427.2315,300
Jul 28, 201727.5227.5727.4327.4427.1337,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...