Skip to main content

IQ US Real Estate Smallcap ETF (NY: ROOF )

19.07 +0.17 (+0.90%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 18.78 18.96 18.78 18.96 1,682 +0.27(+1.46%)
May 30, 2024 18.65 18.69 18.63 18.69 1,962 +0.27(+1.44%)
May 29, 2024 18.40 18.42 18.37 18.42 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 19.15 19.15 19.15 19.15 109 -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 18.83 183,093 +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%)
May 01, 2024 18.27 18.45 18.27 18.27 601 +0.04(+0.19%)
Apr 30, 2024 18.25 18.26 18.24 18.24 424 -0.28(-1.52%)
Apr 29, 2024 18.46 18.52 18.46 18.52 1,346 +0.12(+0.65%)
Apr 26, 2024 18.39 18.40 18.39 18.40 423 +0.09(+0.48%)
Apr 25, 2024 18.25 18.31 18.19 18.31 6,191 -0.07(-0.36%)
Apr 24, 2024 18.37 18.46 18.34 18.38 6,100 -0.11(-0.58%)
Apr 23, 2024 18.42 18.49 18.42 18.49 426 +0.24(+1.30%)
Apr 22, 2024 18.15 18.25 18.15 18.25 1,247 +0.18(+1.02%)
Apr 19, 2024 18.08 18.10 18.06 18.06 510 +0.05(+0.30%)
Apr 18, 2024 18.07 18.07 17.95 18.01 713 -0.02(-0.13%)
Apr 17, 2024 18.03 18.06 18.02 18.03 1,548 -0.13(-0.73%)
Apr 16, 2024 18.19 18.19 18.17 18.17 347 -0.19(-1.03%)
Apr 15, 2024 18.36 18.36 18.35 18.35 331 -0.22(-1.19%)
Apr 12, 2024 18.61 18.63 18.58 18.58 1,839 -0.29(-1.52%)
Apr 11, 2024 18.88 18.88 18.86 18.86 373 +0.00(+0.01%)
Apr 10, 2024 18.80 18.86 18.80 18.86 255 -0.57(-2.96%)
Apr 09, 2024 19.32 19.44 19.28 19.44 66,671 +0.23(+1.21%)
Apr 08, 2024 19.10 19.20 19.10 19.20 1,234 +0.19(+0.99%)
Apr 05, 2024 18.90 19.02 18.90 19.01 1,094 +0.12(+0.65%)
Apr 04, 2024 19.19 19.22 18.89 18.89 5,542 -0.10(-0.52%)
Apr 03, 2024 19.01 19.04 18.99 18.99 584 +0.00(+0.00%)
Apr 02, 2024 19.11 19.11 18.98 18.99 11,230 -0.22(-1.13%)
Apr 01, 2024 19.29 19.31 19.21 19.21 2,724 -0.32(-1.63%)
Mar 28, 2024 19.45 19.53 19.45 19.53 687 +0.13(+0.67%)
Mar 27, 2024 19.32 19.40 19.28 19.40 2,209 +0.35(+1.85%)
Mar 26, 2024 19.21 19.21 19.04 19.04 1,397 -0.10(-0.50%)
Mar 25, 2024 19.17 19.21 19.14 19.14 1,272 -0.05(-0.26%)
Mar 22, 2024 19.38 19.38 19.19 19.19 884 -0.16(-0.82%)
Mar 21, 2024 19.38 19.42 19.33 19.35 1,375 +0.10(+0.51%)
Mar 20, 2024 19.08 19.25 19.05 19.25 2,519 +0.12(+0.62%)
Mar 19, 2024 19.17 19.17 19.12 19.13 655 +0.04(+0.21%)
Mar 18, 2024 19.18 19.18 19.09 19.09 2,770 -0.07(-0.36%)
Mar 15, 2024 19.19 19.20 19.11 19.16 563 -0.03(-0.17%)
Mar 14, 2024 19.40 19.40 19.10 19.19 874 -0.22(-1.12%)
Mar 13, 2024 19.56 19.56 19.41 19.41 707 -0.08(-0.40%)
Mar 12, 2024 19.58 19.58 19.48 19.49 768 -0.13(-0.65%)
Mar 11, 2024 19.66 19.66 19.62 19.62 84,100 -0.09(-0.48%)
Mar 08, 2024 19.73 19.73 19.71 19.71 725 +0.18(+0.94%)
Mar 07, 2024 19.62 19.62 19.48 19.53 5,108 +0.04(+0.22%)
Mar 06, 2024 19.47 19.48 19.47 19.48 995 +0.14(+0.72%)
Mar 05, 2024 19.50 19.54 19.31 19.35 2,140 -0.15(-0.79%)
Mar 04, 2024 19.27 19.51 19.27 19.50 14,019 +0.18(+0.94%)
Mar 01, 2024 19.11 19.32 19.11 19.32 3,261 +0.27(+1.39%)
Feb 29, 2024 19.02 19.09 18.97 19.05 3,570 +0.14(+0.76%)
Feb 28, 2024 18.84 18.91 18.84 18.91 239 +0.14(+0.73%)
Feb 27, 2024 18.88 18.88 18.73 18.77 6,389 -0.06(-0.32%)
Feb 26, 2024 18.82 18.84 18.82 18.83 1,563 -0.20(-1.06%)
Feb 23, 2024 19.04 19.06 19.04 19.04 708 -0.06(-0.29%)
Feb 22, 2024 19.09 19.09 19.01 19.09 8,989 +0.09(+0.49%)
Feb 21, 2024 18.88 19.00 18.88 19.00 3,382 +0.05(+0.27%)
Feb 20, 2024 18.89 18.99 18.88 18.95 5,130 +0.05(+0.26%)
Feb 16, 2024 18.96 18.98 18.90 18.90 1,798 -0.23(-1.21%)
Feb 15, 2024 18.84 19.13 18.84 19.13 1,055 +0.39(+2.10%)
Feb 14, 2024 18.70 18.76 18.65 18.74 6,518 +0.21(+1.14%)
Feb 13, 2024 18.61 18.61 18.43 18.52 4,601 -0.42(-2.21%)
Feb 12, 2024 18.94 18.99 18.94 18.94 202,219 +0.02(+0.09%)
Feb 09, 2024 18.91 18.93 18.78 18.93 816 +0.03(+0.14%)
Feb 08, 2024 18.77 18.93 18.77 18.90 4,802 +0.15(+0.79%)
Feb 07, 2024 18.90 18.90 18.74 18.75 3,123 -0.11(-0.60%)
Feb 06, 2024 18.69 18.87 18.69 18.87 2,688 +0.16(+0.85%)
Feb 05, 2024 18.85 18.85 18.70 18.71 2,112 -0.37(-1.93%)
Feb 02, 2024 19.12 19.12 18.85 19.07 2,289 -0.16(-0.81%)
Feb 01, 2024 18.87 19.23 18.87 19.23 2,194 +0.26(+1.39%)
Jan 31, 2024 19.13 19.27 18.97 18.97 929 -0.11(-0.60%)
Jan 30, 2024 19.06 19.15 19.06 19.08 2,995 -0.16(-0.81%)
Jan 29, 2024 19.11 19.24 19.11 19.24 1,443 +0.10(+0.53%)
Jan 26, 2024 19.18 19.18 19.11 19.13 2,336 -0.03(-0.16%)
Jan 25, 2024 19.12 19.22 19.10 19.16 6,646 +0.15(+0.76%)
Jan 24, 2024 19.45 19.45 19.01 19.02 739 -0.22(-1.17%)
Jan 23, 2024 19.43 19.43 19.19 19.24 1,241 -0.17(-0.88%)
Jan 22, 2024 19.39 19.41 19.36 19.41 3,000 +0.14(+0.73%)
Jan 19, 2024 19.10 19.32 19.10 19.27 19,307 +0.21(+1.09%)
Jan 18, 2024 19.05 19.07 19.05 19.07 835 -0.17(-0.87%)
Jan 17, 2024 19.20 19.23 19.06 19.23 7,160 -0.37(-1.88%)
Jan 16, 2024 19.65 19.73 19.60 19.60 1,342 -0.19(-0.98%)
Jan 12, 2024 19.79 19.85 19.78 19.79 4,455 +0.12(+0.60%)
Jan 11, 2024 19.63 19.68 19.57 19.68 410 -0.11(-0.57%)
Jan 10, 2024 19.78 19.82 19.78 19.79 572 +0.01(+0.07%)
Jan 09, 2024 19.78 19.80 19.77 19.77 1,189 -0.15(-0.77%)
Jan 08, 2024 19.61 19.93 19.61 19.93 8,838 +0.25(+1.29%)
Jan 05, 2024 19.79 19.79 19.60 19.67 4,247 -0.09(-0.47%)
Jan 04, 2024 19.73 19.83 19.72 19.77 1,288 +0.00(+0.02%)
Jan 03, 2024 20.01 20.01 19.76 19.76 3,900 -0.35(-1.72%)
Jan 02, 2024 19.94 20.14 19.94 20.11 3,013 -0.02(-0.10%)
Dec 29, 2023 20.14 20.14 20.13 20.13 457 -0.10(-0.50%)
Dec 28, 2023 20.20 20.23 20.18 20.23 849 +0.06(+0.30%)
Dec 27, 2023 20.07 20.17 20.07 20.17 5,855 +0.19(+0.96%)
Dec 26, 2023 19.87 19.99 19.87 19.98 2,376 +0.12(+0.62%)
Dec 22, 2023 19.85 19.94 19.85 19.85 1,397 +0.09(+0.45%)
Dec 21, 2023 19.75 19.76 19.65 19.76 6,374 +0.15(+0.76%)
Dec 20, 2023 19.83 19.94 19.61 19.61 3,119 -0.24(-1.23%)
Dec 19, 2023 19.79 19.88 19.79 19.86 6,284 +0.10(+0.52%)
Dec 18, 2023 19.87 19.87 19.74 19.75 1,957 -0.05(-0.26%)
Dec 15, 2023 20.08 20.08 19.72 19.81 6,692 -0.36(-1.78%)
Dec 14, 2023 20.23 20.28 20.16 20.16 3,817 +0.47(+2.39%)
Dec 13, 2023 19.13 19.74 19.13 19.69 1,935 +0.59(+3.10%)
Dec 12, 2023 19.02 19.10 19.02 19.10 69,761 +0.02(+0.09%)
Dec 11, 2023 19.07 19.10 19.02 19.09 8,410 +0.01(+0.05%)
Dec 08, 2023 19.12 19.15 18.92 19.08 1,845 -0.08(-0.41%)
Dec 07, 2023 19.14 19.20 19.14 19.15 9,729 +0.02(+0.10%)
Dec 06, 2023 19.24 19.25 19.12 19.13 1,396 -0.06(-0.30%)
Dec 05, 2023 19.19 19.19 19.16 19.19 767 -0.07(-0.36%)
Dec 04, 2023 19.17 19.26 19.11 19.26 7,341 +0.06(+0.30%)
Dec 01, 2023 18.79 19.20 18.79 19.20 13,156 +0.40(+2.14%)
Nov 30, 2023 18.73 18.83 18.68 18.80 6,685,548 +0.08(+0.45%)
Nov 29, 2023 18.59 18.81 18.59 18.72 16,840 +0.19(+1.02%)
Nov 28, 2023 18.41 18.53 18.39 18.53 1,311 +0.02(+0.11%)
Nov 27, 2023 18.47 18.53 18.47 18.51 2,131 +0.13(+0.71%)
Nov 24, 2023 18.28 18.38 18.28 18.38 761 +0.07(+0.39%)
Nov 22, 2023 18.26 18.31 18.25 18.31 1,128 +0.08(+0.42%)
Nov 21, 2023 18.27 18.27 18.20 18.23 1,979 -0.08(-0.46%)
Nov 20, 2023 18.26 18.31 18.23 18.31 7,435 +0.17(+0.91%)
Nov 17, 2023 18.18 18.18 18.11 18.15 2,575 +0.01(+0.08%)
Nov 16, 2023 18.14 18.18 18.13 18.13 2,496 -0.05(-0.28%)
Nov 15, 2023 18.09 18.19 18.09 18.19 1,542 +0.09(+0.48%)
Nov 14, 2023 18.17 18.18 18.01 18.10 1,084 +0.94(+5.50%)
Nov 13, 2023 17.20 17.20 17.16 17.16 1,142 -0.18(-1.02%)
Nov 10, 2023 17.20 17.33 17.20 17.33 477 +0.11(+0.65%)
Nov 09, 2023 17.52 17.52 17.22 17.22 583 -0.25(-1.42%)
Nov 08, 2023 17.41 17.47 17.35 17.47 6,222 +0.09(+0.49%)
Nov 07, 2023 17.50 17.51 17.38 17.38 1,032 -0.20(-1.17%)
Nov 06, 2023 17.61 17.61 17.57 17.59 1,804 -0.27(-1.51%)
Nov 03, 2023 17.92 17.94 17.85 17.86 5,907 +0.44(+2.51%)
Nov 02, 2023 16.93 17.46 16.93 17.42 1,672 +0.64(+3.81%)
Nov 01, 2023 16.78 16.78 16.74 16.78 1,072 +0.04(+0.24%)
Oct 31, 2023 16.53 16.75 16.53 16.74 2,378 +0.36(+2.18%)
Oct 30, 2023 16.27 16.38 16.26 16.38 1,447 +0.14(+0.87%)
Oct 27, 2023 16.53 16.53 16.24 16.24 3,005 -0.32(-1.92%)
Oct 26, 2023 16.52 16.56 16.52 16.56 1,124 +0.32(+1.97%)
Oct 25, 2023 16.42 16.42 16.21 16.24 16,403 -0.34(-2.04%)
Oct 24, 2023 16.44 16.59 16.44 16.58 6,133 +0.18(+1.12%)
Oct 23, 2023 16.41 16.47 16.39 16.39 1,647 -0.11(-0.70%)
Oct 20, 2023 16.61 16.61 16.51 16.51 137 -0.07(-0.42%)
Oct 19, 2023 16.75 16.75 16.58 16.58 352 -0.43(-2.50%)
Oct 18, 2023 17.08 17.08 16.98 17.00 1,220 -0.38(-2.18%)
Oct 17, 2023 17.52 17.52 17.38 17.38 428 -0.12(-0.67%)
Oct 16, 2023 17.31 17.52 17.31 17.50 6,785 +0.20(+1.13%)
Oct 13, 2023 17.45 17.45 17.27 17.30 2,155 -0.11(-0.62%)
Oct 12, 2023 17.56 17.56 17.37 17.41 746 -0.26(-1.49%)
Oct 11, 2023 17.52 17.68 17.51 17.68 4,252 +0.29(+1.69%)
Oct 10, 2023 17.35 17.52 17.32 17.38 2,653 +0.08(+0.44%)
Oct 09, 2023 17.10 17.31 17.09 17.31 2,058 +0.18(+1.07%)
Oct 06, 2023 16.80 17.15 16.80 17.12 1,943 +0.05(+0.32%)
Oct 05, 2023 16.94 17.07 16.90 17.07 4,456 +0.12(+0.71%)
Oct 04, 2023 16.73 16.95 16.66 16.95 7,388 +0.20(+1.20%)
Oct 03, 2023 16.94 16.94 16.73 16.75 28,071 -0.31(-1.83%)
Oct 02, 2023 17.20 17.20 17.06 17.06 588 -0.36(-2.06%)
Sep 29, 2023 17.51 17.51 17.42 17.42 259 +0.16(+0.90%)
Sep 28, 2023 17.05 17.26 17.05 17.26 1,944 +0.16(+0.96%)
Sep 27, 2023 17.31 17.31 17.10 17.10 1,947 -0.23(-1.30%)
Sep 26, 2023 17.47 17.48 17.32 17.32 1,285 -0.27(-1.54%)
Sep 25, 2023 17.54 17.59 17.59 17.59 3,080 -0.11(-0.64%)
Sep 22, 2023 17.89 17.89 17.71 17.71 2,151 -0.16(-0.92%)
Sep 21, 2023 18.28 18.28 17.83 17.87 1,988 -0.51(-2.77%)
Sep 20, 2023 18.44 18.48 18.38 18.38 2,328 +0.05(+0.25%)
Sep 19, 2023 18.43 18.46 18.28 18.33 3,824 -0.09(-0.49%)
Sep 18, 2023 18.53 18.57 18.42 18.42 6,862 -0.19(-1.00%)
Sep 15, 2023 18.63 18.63 18.61 18.61 285 -0.06(-0.34%)
Sep 14, 2023 18.43 18.67 18.43 18.67 1,846 +0.33(+1.81%)
Sep 13, 2023 18.36 18.36 18.25 18.34 2,628 -0.07(-0.38%)
Sep 12, 2023 18.43 18.43 18.41 18.41 1,952 -0.05(-0.27%)
Sep 11, 2023 18.50 18.50 18.45 18.46 21,151 +0.01(+0.08%)
Sep 08, 2023 18.55 18.55 18.45 18.45 1,402 -0.17(-0.92%)
Sep 07, 2023 18.51 18.62 18.45 18.62 2,269 +0.11(+0.60%)
Sep 06, 2023 18.58 18.58 18.51 18.51 607 -0.04(-0.24%)
Sep 05, 2023 18.70 18.70 18.55 18.55 3,513 -0.24(-1.29%)
Sep 01, 2023 18.91 18.91 18.79 18.79 515 -0.05(-0.29%)
Aug 31, 2023 18.89 18.89 18.85 18.85 5,513 -0.11(-0.56%)
Aug 30, 2023 18.88 18.95 18.88 18.95 2,234 +0.12(+0.66%)
Aug 29, 2023 18.71 18.84 18.70 18.83 3,692 +0.26(+1.41%)
Aug 28, 2023 18.55 18.63 18.55 18.57 3,446 +0.04(+0.22%)
Aug 25, 2023 18.48 18.53 18.48 18.53 1,578 +0.14(+0.74%)
Aug 24, 2023 18.37 18.45 18.37 18.39 1,136 -0.05(-0.26%)
Aug 23, 2023 18.36 18.44 18.36 18.44 3,865 +0.25(+1.39%)
Aug 22, 2023 18.19 18.19 18.17 18.18 384 +0.08(+0.43%)
Aug 21, 2023 18.03 18.11 17.95 18.11 472 -0.18(-0.99%)
Aug 18, 2023 18.21 18.29 18.21 18.29 545 -0.00(-0.02%)
Aug 17, 2023 18.41 18.41 18.29 18.29 1,505 -0.06(-0.33%)
Aug 16, 2023 18.53 18.53 18.35 18.35 822 -0.22(-1.18%)
Aug 15, 2023 18.55 18.57 18.53 18.57 1,118 -0.18(-0.95%)
Aug 14, 2023 18.75 18.75 18.75 18.75 13,226 -0.11(-0.59%)
Aug 11, 2023 18.83 18.87 18.83 18.86 1,765 -0.04(-0.23%)
Aug 10, 2023 18.94 19.07 18.90 18.90 1,002 -0.04(-0.19%)
Aug 09, 2023 18.89 18.95 18.87 18.94 3,740 +0.04(+0.20%)
Aug 08, 2023 18.79 18.90 18.79 18.90 158 -0.10(-0.53%)
Aug 07, 2023 18.84 19.00 18.84 19.00 1,514 +0.17(+0.92%)
Aug 04, 2023 18.88 19.04 18.83 18.83 1,583 -0.02(-0.10%)
Aug 03, 2023 18.77 18.85 18.71 18.85 1,281 -0.22(-1.15%)
Aug 02, 2023 19.09 19.10 18.96 19.07 5,330 -0.15(-0.79%)
Aug 01, 2023 19.20 19.22 19.20 19.22 588 -0.10(-0.50%)
Jul 31, 2023 19.18 19.35 19.18 19.31 3,002 +0.09(+0.45%)
Jul 28, 2023 19.23 19.26 19.19 19.23 1,058 -0.03(-0.15%)
Jul 27, 2023 19.39 19.39 19.25 19.25 4,441 -0.29(-1.49%)
Jul 26, 2023 19.34 19.55 19.34 19.55 2,990 +0.15(+0.77%)
Jul 25, 2023 19.48 19.48 19.40 19.40 308 -0.16(-0.81%)
Jul 24, 2023 19.55 19.55 19.55 19.55 297 +0.19(+0.99%)
Jul 21, 2023 19.36 19.37 19.36 19.36 641 +0.08(+0.41%)
Jul 20, 2023 19.34 19.34 19.15 19.28 3,085 -0.10(-0.51%)
Jul 19, 2023 19.37 19.40 19.34 19.38 2,351 +0.36(+1.91%)
Jul 18, 2023 18.96 19.02 18.93 19.02 340 -0.03(-0.18%)
Jul 17, 2023 19.36 19.36 19.05 19.05 1,889 -0.35(-1.83%)
Jul 14, 2023 19.45 19.45 19.36 19.41 2,906 -0.08(-0.43%)
Jul 13, 2023 19.38 19.49 19.30 19.49 2,763 +0.12(+0.63%)
Jul 12, 2023 19.43 19.45 19.37 19.37 4,505 +0.25(+1.30%)
Jul 11, 2023 18.92 19.12 18.92 19.12 6,186 +0.26(+1.36%)
Jul 10, 2023 18.86 18.90 18.85 18.86 12,272 -0.05(-0.25%)
Jul 07, 2023 18.81 18.94 18.81 18.91 611 +0.03(+0.16%)
Jul 06, 2023 18.69 18.89 18.69 18.88 3,771 -0.24(-1.26%)
Jul 05, 2023 19.09 19.14 19.09 19.12 509 +0.17(+0.89%)
Jul 03, 2023 18.99 18.99 18.95 18.95 2,193 +0.21(+1.14%)
Jun 30, 2023 18.69 18.74 18.69 18.74 480 +0.09(+0.49%)
Jun 29, 2023 18.47 18.65 18.47 18.65 1,907 +0.14(+0.76%)
Jun 28, 2023 18.41 18.51 18.41 18.51 4,613 +0.04(+0.24%)
Jun 27, 2023 18.35 18.46 18.35 18.46 351 +0.20(+1.12%)
Jun 26, 2023 18.01 18.26 17.97 18.26 1,656 +0.40(+2.26%)
Jun 23, 2023 18.04 18.12 17.68 17.86 25,117 -0.33(-1.82%)
Jun 22, 2023 18.29 18.29 18.09 18.19 3,332 -0.27(-1.47%)
Jun 21, 2023 18.40 18.50 18.38 18.46 1,476 -0.07(-0.39%)
Jun 20, 2023 18.66 18.90 18.53 18.53 2,780 -0.25(-1.32%)
Jun 16, 2023 18.84 18.92 18.78 18.78 1,353 -0.06(-0.32%)
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.