U.S. Markets open in 6 hrs 22 mins

IQ US Real Estate Small Cap ETF (ROOF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.99+0.22 (+0.82%)
At close: 3:58PM EDT
People also watch
KBWYWREIPSRMORTFRI
DateOpenHighLowClose*Adj Close**Volume
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
Jul 27, 201727.4427.7327.3427.5727.267,000
Jul 26, 201727.4427.4927.4027.4327.12144,200
Jul 25, 201727.3127.4427.3127.3927.0813,300
Jul 24, 201727.3327.3627.2727.3427.0311,300
Jul 21, 201727.4127.4427.2827.3527.0411,400
Jul 20, 201727.6127.6127.4527.4527.1410,900
Jul 19, 201727.3727.6027.3727.5527.2412,300
Jul 18, 201727.4327.4427.2627.3527.0414,800
Jul 17, 201727.1827.4727.1827.3627.056,200
Jul 14, 201727.0027.2527.0027.1726.867,700
Jul 13, 201726.8826.9526.8826.9326.6239,100
Jul 12, 201726.7727.0326.7726.9326.6218,900
Jul 11, 201726.5626.6826.4926.6426.346,800
Jul 10, 201726.8826.9026.6626.6626.368,400
Jul 07, 201726.8326.9426.7026.8926.5819,600
Jul 06, 201727.0127.0726.7726.7926.4814,200
Jul 05, 201727.5027.5027.1627.2426.935,800
Jul 03, 201727.1227.4727.1227.4727.1619,200
Jun 30, 201727.2327.2727.0127.0926.7819,000
Jun 29, 201727.3027.3026.9927.0726.7615,700
Jun 28, 201727.4527.6327.3627.4027.097,700
Jun 27, 201727.5027.5627.3727.3727.0674,800
Jun 26, 201727.5227.6327.4527.6027.288,300
Jun 23, 201727.2227.4727.2227.3927.088,100
Jun 22, 201727.1827.2627.0627.1726.8618,800
Jun 21, 201727.2527.2527.0927.1026.794,700
Jun 21, 20170.293 Dividend
Jun 20, 201727.5627.5727.3827.4626.8616,000
Jun 19, 201727.6727.6727.5227.5826.9716,100
Jun 16, 201727.7327.7327.5227.6627.0522,400
Jun 15, 201727.4927.7727.4927.6827.075,500
Jun 14, 201727.8827.8827.5727.6227.0120,000
Jun 13, 201727.5527.7627.5527.7027.0936,200
Jun 12, 201727.4527.7427.4527.6727.0612,200
Jun 09, 201727.1727.5327.1727.4126.8113,100
Jun 08, 201727.0527.2026.9627.1226.529,400
Jun 07, 201727.0327.1627.0127.0426.4525,000
Jun 06, 201727.1127.1426.7827.0026.4122,900
Jun 05, 201727.2527.2526.9727.0626.4721,300
Jun 02, 201727.2627.3827.1527.2026.6011,300
Jun 01, 201726.8327.0326.6227.0226.4323,800
May 31, 201726.6226.7126.4126.7126.1222,100
May 30, 201727.0827.0826.6526.6526.0625,800
May 26, 201727.0027.0326.7826.8626.2711,200
May 25, 201727.2327.2426.9526.9926.4011,600
May 24, 201726.9727.1926.9727.1126.5117,400
May 23, 201726.9227.0526.8826.9226.3311,800
May 22, 201726.7626.8926.6826.8926.3016,000
May 19, 201726.5126.7826.5126.6826.099,800
May 18, 201726.1326.5726.1326.4525.8724,800
May 17, 201726.0926.3626.0926.2325.6541,300
May 16, 201726.4126.4126.1026.1925.6110,400
May 15, 201726.2926.6326.2926.3525.7727,400
May 12, 201726.3826.4026.2726.3025.7226,300
May 11, 201726.4626.5026.2126.4925.9115,500
May 10, 201726.3626.6626.3626.6026.0218,500
May 09, 201726.6626.6626.2626.3625.7819,500
May 08, 201726.8626.8626.5626.6126.0321,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...