U.S. Markets close in 5 hrs 12 mins

IQ US Real Estate Small Cap ETF (ROOF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.37-0.06 (-0.22%)
As of 9:46AM EDT. Market open.
People also watch
KBWYWREIPSRMORTFRI
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201727.4427.4527.3427.3727.371,302
Jul 26, 201727.4427.4927.4027.4327.43144,200
Jul 25, 201727.3127.4427.3127.3927.3913,300
Jul 24, 201727.3327.3627.2727.3427.3411,300
Jul 21, 201727.4127.4427.2827.3527.3511,400
Jul 20, 201727.6127.6127.4527.4527.4510,900
Jul 19, 201727.3727.6027.3727.5527.5512,300
Jul 18, 201727.4327.4427.2627.3527.3514,800
Jul 17, 201727.1827.4727.1827.3627.366,200
Jul 14, 201727.0027.2527.0027.1727.177,700
Jul 13, 201726.8826.9526.8826.9326.9339,100
Jul 12, 201726.7727.0326.7726.9326.9318,900
Jul 11, 201726.5626.6826.4926.6426.646,800
Jul 10, 201726.8826.9026.6626.6626.668,400
Jul 07, 201726.8326.9426.7026.8926.8919,600
Jul 06, 201727.0127.0726.7726.7926.7914,200
Jul 05, 201727.5027.5027.1627.2427.245,800
Jul 03, 201727.1227.4727.1227.4727.4719,200
Jun 30, 201727.2327.2727.0127.0927.0919,000
Jun 29, 201727.3027.3026.9927.0727.0715,700
Jun 28, 201727.4527.6327.3627.4027.407,700
Jun 27, 201727.5027.5627.3727.3727.3774,800
Jun 26, 201727.5227.6327.4527.6027.608,300
Jun 23, 201727.2227.4727.2227.3927.398,100
Jun 22, 201727.1827.2627.0627.1727.1718,800
Jun 21, 201727.2527.2527.0927.1027.104,700
Jun 21, 20170.293 Dividend
Jun 20, 201727.5627.5727.3827.4627.1716,000
Jun 19, 201727.6727.6727.5227.5827.2916,100
Jun 16, 201727.7327.7327.5227.6627.3622,400
Jun 15, 201727.4927.7727.4927.6827.385,500
Jun 14, 201727.8827.8827.5727.6227.3320,000
Jun 13, 201727.5527.7627.5527.7027.4036,200
Jun 12, 201727.4527.7427.4527.6727.3712,200
Jun 09, 201727.1727.5327.1727.4127.1213,100
Jun 08, 201727.0527.2026.9627.1226.839,400
Jun 07, 201727.0327.1627.0127.0426.7525,000
Jun 06, 201727.1127.1426.7827.0026.7122,900
Jun 05, 201727.2527.2526.9727.0626.7721,300
Jun 02, 201727.2627.3827.1527.2026.9111,300
Jun 01, 201726.8327.0326.6227.0226.7323,800
May 31, 201726.6226.7126.4126.7126.4322,100
May 30, 201727.0827.0826.6526.6526.3725,800
May 26, 201727.0027.0326.7826.8626.5711,200
May 25, 201727.2327.2426.9526.9926.7011,600
May 24, 201726.9727.1926.9727.1126.8217,400
May 23, 201726.9227.0526.8826.9226.6311,800
May 22, 201726.7626.8926.6826.8926.6016,000
May 19, 201726.5126.7826.5126.6826.409,800
May 18, 201726.1326.5726.1326.4526.1724,800
May 17, 201726.0926.3626.0926.2325.9541,300
May 16, 201726.4126.4126.1026.1925.9110,400
May 15, 201726.2926.6326.2926.3526.0727,400
May 12, 201726.3826.4026.2726.3026.0226,300
May 11, 201726.4626.5026.2126.4926.2115,500
May 10, 201726.3626.6626.3626.6026.3218,500
May 09, 201726.6626.6626.2626.3626.0819,500
May 08, 201726.8626.8626.5626.6126.3321,100
May 05, 201726.6926.8526.6326.8526.5620,900
May 04, 201726.8326.8326.3226.6126.3338,400
May 03, 201727.2327.2726.7626.8926.6028,500
May 02, 201727.3527.3927.1727.1826.8918,700
May 01, 201727.2727.3927.1227.3527.0628,100
Apr 28, 201727.6627.6727.1327.1526.8618,100
Apr 27, 201727.8627.8627.6427.6627.3613,500
Apr 26, 201727.8027.9327.5527.7627.4637,000
Apr 25, 201727.6027.7727.6027.7227.42214,100
Apr 24, 201728.0028.0027.4527.5527.2624,700
Apr 21, 201727.8027.8027.7027.7727.4726,800
Apr 20, 201727.8227.8227.6027.7627.4627,200
Apr 19, 201727.7627.8927.6827.7327.4320,600
Apr 18, 201727.7627.7627.5727.7527.4517,500
Apr 17, 201727.4827.6727.4827.6727.3715,100
Apr 13, 201727.3927.4427.2627.3727.0817,200
Apr 12, 201727.4927.5027.3427.4327.1420,300
Apr 11, 201727.1527.4827.1527.4727.1818,800
Apr 10, 201727.0927.1927.0027.1626.8718,600
Apr 07, 201727.1327.1526.9927.0126.7242,100
Apr 06, 201726.8027.0426.7027.0426.7523,100
Apr 05, 201726.9527.0726.7826.7926.5031,100
Apr 04, 201726.8226.9426.8226.8826.5953,900
Apr 03, 201726.8526.8726.7026.7726.4811,400
Mar 31, 201726.6726.8826.6526.8826.5950,300
Mar 30, 201726.4226.6326.3726.5726.2917,200
Mar 29, 201726.3126.5026.2226.5026.2223,500
Mar 28, 201726.1226.2525.9326.2425.9620,900
Mar 27, 201726.2126.2725.9626.1225.8427,300
Mar 24, 201726.2526.3726.2526.3426.0612,800
Mar 23, 201725.9626.4225.9626.2225.9477,000
Mar 23, 20170.292 Dividend
Mar 22, 201726.3526.3526.0126.2825.7118,200
Mar 21, 201726.5826.6626.3426.4025.8315,900
Mar 20, 201726.8026.8026.5526.6026.0212,300
Mar 17, 201726.5726.7426.4326.7426.1619,000
Mar 16, 201726.5126.6226.4626.5525.9711,800
Mar 15, 201726.0426.6126.0426.5525.9722,100
Mar 14, 201725.8925.9525.8125.9525.3947,300
Mar 13, 201725.8926.1625.8925.9725.4119,500
Mar 10, 201726.1126.1425.7725.9425.3834,900
Mar 09, 201726.4226.4225.8625.9425.3829,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...