ROOF - IQ US Real Estate Small Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201823.8523.9123.5923.7023.7018,500
Apr 18, 201824.1224.2024.0624.0624.0620,700
Apr 17, 201823.9024.1523.9024.1024.1018,600
Apr 16, 201823.6823.9223.6823.8423.8419,600
Apr 13, 201823.5723.6423.4623.5823.5811,400
Apr 12, 201823.8323.8323.5023.5323.5326,400
Apr 11, 201823.5823.8223.5823.7323.7318,100
Apr 10, 201823.7723.7723.6323.6323.6321,700
Apr 09, 201823.7723.7823.6223.6223.6217,200
Apr 06, 201823.7024.0023.6623.7123.719,700
Apr 05, 201823.8823.9223.7123.8823.8891,800
Apr 04, 201823.4623.9723.4623.9223.9212,200
Apr 03, 201823.4123.8023.3723.7723.777,000
Apr 02, 201823.6523.7123.2523.2623.2614,400
Mar 29, 201823.8523.8523.5923.7223.7230,300
Mar 28, 201823.2123.7923.2123.7423.7421,700
Mar 27, 201823.1423.3222.8923.0723.077,800
Mar 26, 201822.8923.0422.7823.0423.0415,300
Mar 23, 201823.2023.2022.8422.8422.84102,100
Mar 22, 201823.4023.5623.2223.2223.2263,300
Mar 22, 20180.18 Dividend
Mar 21, 201823.4523.6323.3823.5023.3219,000
Mar 20, 201823.7123.7123.4923.5423.369,500
Mar 19, 201823.7823.7823.5223.7223.546,400
Mar 16, 201823.6323.8123.6323.8123.637,200
Mar 15, 201823.7223.7223.5123.6123.4310,500
Mar 14, 201823.8123.8423.7323.7323.5514,100
Mar 13, 201823.7923.9023.7123.7523.5713,300
Mar 12, 201823.6123.7723.6123.7323.5527,900
Mar 09, 201823.5023.5823.3923.5823.409,700
Mar 08, 201823.7123.7123.4723.4923.3112,900
Mar 07, 201823.2923.6423.2923.6123.4319,300
Mar 06, 201823.2023.4323.1423.4123.2311,400
Mar 05, 201823.0923.3623.0523.2623.0810,000
Mar 02, 201822.6823.0222.6822.9822.808,100
Mar 01, 201822.6622.9322.6022.8422.6720,600
Feb 28, 201823.0923.0922.7022.7022.5316,600
Feb 27, 201823.5723.5722.8922.9022.7222,100
Feb 26, 201823.5423.5423.4223.5223.3425,400
Feb 23, 201823.3623.5623.3623.5623.387,700
Feb 22, 201823.1723.3923.1123.2223.0419,300
Feb 21, 201823.3923.4723.0623.0722.8911,500
Feb 20, 201823.7723.7723.4523.4623.2811,100
Feb 16, 201823.6523.9023.6523.8923.718,100
Feb 15, 201823.3123.6323.3123.5423.3622,200
Feb 14, 201823.2123.3523.1423.2423.069,400
Feb 13, 201823.2723.5223.1623.5123.3310,900
Feb 12, 201823.4023.4122.6923.3823.2019,100
Feb 09, 201823.0923.4822.7023.2823.1071,500
Feb 08, 201823.6323.6323.1223.1522.9716,000
Feb 07, 201823.6523.9923.6523.7223.5471,900
Feb 06, 201823.3423.7723.3123.6823.5072,200
Feb 05, 201824.3224.4523.6123.6323.4539,800
Feb 02, 201824.6124.6124.3324.4524.2641,400
Feb 01, 201825.2025.2024.7124.7224.5315,600
Jan 31, 201825.0625.1224.9025.1224.9319,500
Jan 30, 201825.0625.1024.8824.9024.7162,300
Jan 29, 201825.3925.3925.1225.1524.9617,000
Jan 26, 201825.7325.7325.3925.4925.2917,200
Jan 25, 201825.7025.7525.5425.6225.42233,500
Jan 24, 201825.8525.8825.6225.6725.4718,200
Jan 23, 201825.5925.8625.5925.8625.6641,700
Jan 22, 201825.2625.5925.2425.5525.3523,000
Jan 19, 201825.1725.3525.1725.3325.1419,500
Jan 18, 201825.5025.5025.1525.1624.9712,900
Jan 17, 201825.4025.5725.3525.5025.3032,500
Jan 16, 201825.3925.7325.3425.3425.1523,900
Jan 12, 201825.4925.5025.3425.3425.1511,600
Jan 11, 201825.4325.5825.4325.5525.3547,800
Jan 10, 201825.5025.5025.3325.4825.2816,500
Jan 09, 201826.0026.0025.6325.6425.4436,400
Jan 08, 201825.7626.0025.7525.9825.7815,000
Jan 05, 201825.8025.8225.7325.8225.6228,100
Jan 04, 201826.1526.1525.7625.7625.5627,400
Jan 03, 201826.3426.4326.1026.1125.9121,000
Jan 02, 201826.2726.4026.2726.3126.1124,500
Dec 29, 201726.4826.4826.3026.3226.1216,700
Dec 28, 201726.3126.4326.2726.4326.2317,600
Dec 28, 20170.569 Dividend
Dec 27, 201726.7926.9626.7726.8626.098,700
Dec 26, 201726.6826.8526.6526.7525.987,100
Dec 22, 201726.6226.6626.5426.6225.8613,100
Dec 21, 201726.6726.6726.5526.5925.8324,600
Dec 20, 201726.8826.8826.6026.6325.8718,500
Dec 19, 201727.4627.4626.8526.9126.1428,800
Dec 18, 201727.2327.6227.2327.4626.6711,700
Dec 15, 201726.8727.3426.8727.2826.5012,700
Dec 14, 201727.0127.1526.9526.9626.1947,600
Dec 13, 201726.7627.1326.7627.0826.3033,900
Dec 12, 201726.8926.9326.7526.8326.068,700
Dec 11, 201726.8626.9426.7826.7926.028,200
Dec 08, 201726.8026.9526.7226.8626.0912,700
Dec 07, 201726.6426.7826.5126.7225.9535,400
Dec 06, 201726.8426.8426.5926.6725.9110,100
Dec 05, 201727.0127.0126.7626.8126.0412,900
Dec 04, 201727.1527.3127.0427.0626.284,900
Dec 01, 201727.1127.1926.7527.0026.235,900
Nov 30, 201727.2227.2226.9727.0126.2411,900
Nov 29, 201727.1227.2727.0727.2226.446,000
Nov 28, 201727.0727.1626.9927.1326.357,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...