Skip to main content

IQ US Real Estate Smallcap ETF (NY: ROOF )

20.15 +0.18 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.10 20.26 20.10 20.15 841 +0.18(+0.92%)
Jul 11, 2024 19.59 19.97 19.59 19.97 1,639 +0.52(+2.67%)
Jul 10, 2024 19.34 19.45 19.29 19.45 947 +0.21(+1.07%)
Jul 09, 2024 19.06 19.27 19.06 19.25 17,224 +0.02(+0.10%)
Jul 08, 2024 19.18 19.23 19.18 19.23 1,954 +0.05(+0.24%)
Jul 05, 2024 19.10 19.18 19.10 19.18 1,245 +0.03(+0.17%)
Jul 03, 2024 19.09 19.19 19.09 19.15 2,178 +0.11(+0.55%)
Jul 02, 2024 19.00 19.04 18.97 19.04 553 +0.10(+0.52%)
Jul 01, 2024 19.07 19.07 18.93 18.94 1,528 -0.14(-0.72%)
Jun 28, 2024 18.89 19.08 18.89 19.08 1,022 +0.23(+1.20%)
Jun 27, 2024 18.74 18.85 18.73 18.85 2,942 +0.16(+0.88%)
Jun 26, 2024 18.69 18.73 18.69 18.69 6,196 -0.11(-0.59%)
Jun 25, 2024 18.76 18.80 18.76 18.80 522 -0.20(-1.06%)
Jun 24, 2024 18.87 19.13 18.87 19.00 14,424 +0.10(+0.54%)
Jun 21, 2024 18.82 18.90 18.79 18.90 1,598 +0.04(+0.22%)
Jun 20, 2024 18.85 18.86 18.85 18.86 476 -0.05(-0.26%)
Jun 18, 2024 18.90 18.91 18.87 18.91 2,388 +0.05(+0.26%)
Jun 17, 2024 18.82 18.89 18.82 18.86 1,767 -0.03(-0.16%)
Jun 14, 2024 18.89 18.89 18.89 18.89 108 -0.04(-0.23%)
Jun 13, 2024 18.91 18.93 18.87 18.93 550 -0.02(-0.11%)
Jun 12, 2024 18.97 19.20 18.95 18.95 5,038 +0.14(+0.74%)
Jun 11, 2024 18.81 18.81 18.80 18.81 146,071 -0.09(-0.46%)
Jun 10, 2024 18.75 18.92 18.75 18.90 1,262 +0.06(+0.33%)
Jun 07, 2024 18.82 18.88 18.80 18.83 2,010 -0.26(-1.35%)
Jun 06, 2024 19.05 19.09 19.04 19.09 2,069 +0.01(+0.05%)
Jun 05, 2024 18.97 19.08 18.97 19.08 3,359 -0.02(-0.11%)
Jun 04, 2024 18.99 19.10 18.99 19.10 728 +0.15(+0.79%)
Jun 03, 2024 18.94 18.97 18.92 18.95 1,692 -0.01(-0.06%)
May 31, 2024 18.78 18.96 18.78 18.96 1,682 +0.27(+1.46%)
May 30, 2024 18.66 18.69 18.63 18.69 1,962 +0.27(+1.44%)
May 29, 2024 18.40 18.43 18.37 18.43 2,146 -0.18(-0.99%)
May 28, 2024 18.68 18.69 18.61 18.61 697 -0.09(-0.46%)
May 24, 2024 18.70 18.73 18.69 18.69 685 +0.04(+0.21%)
May 23, 2024 18.86 18.89 18.66 18.66 544 -0.34(-1.77%)
May 22, 2024 18.99 18.99 18.99 18.99 29 -0.14(-0.75%)
May 21, 2024 19.14 19.14 19.14 19.14 43 -0.02(-0.10%)
May 20, 2024 19.16 19.16 19.16 19.16 109 -0.12(-0.62%)
May 17, 2024 19.26 19.27 19.26 19.27 1,149 -0.03(-0.14%)
May 16, 2024 19.27 19.30 19.27 19.30 2,280 +0.05(+0.26%)
May 15, 2024 19.12 19.28 19.12 19.25 2,546 +0.29(+1.52%)
May 14, 2024 18.85 18.99 18.85 18.96 1,648 +0.13(+0.71%)
May 13, 2024 18.83 18.83 18.83 18.83 183,091 +0.02(+0.08%)
May 10, 2024 18.90 18.90 18.76 18.81 2,932 -0.09(-0.48%)
May 09, 2024 18.85 18.90 18.80 18.90 3,539 +0.29(+1.57%)
May 08, 2024 18.54 18.61 18.47 18.61 3,254 -0.02(-0.13%)
May 07, 2024 18.64 18.64 18.64 18.64 282 +0.14(+0.75%)
May 06, 2024 18.60 18.61 18.47 18.50 3,512 -0.07(-0.38%)
May 03, 2024 18.74 18.74 18.57 18.57 1,854 -0.02(-0.12%)
May 02, 2024 18.35 18.63 18.35 18.59 11,243 +0.32(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.