UK markets open in 1 hour 6 minutes

IQ US Real Estate Small Cap ETF (ROOF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.78+0.32 (+1.73%)
At close: 03:56PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.5418.8218.5418.7818.7811,100
01 May 202418.4618.6418.4618.4618.46600
30 Apr 202418.4418.4518.4318.4318.43400
29 Apr 202418.6518.7118.6518.7118.711,300
26 Apr 202418.5818.5918.5818.5918.59400
25 Apr 202418.4418.5018.3818.5018.506,100
24 Apr 202418.5618.6518.5318.5718.576,000
23 Apr 202418.6118.6818.6118.6818.68400
22 Apr 202418.3418.4418.3418.4418.441,200
19 Apr 202418.2718.2918.2518.2518.25500
18 Apr 202418.2618.2618.1418.2018.20700
17 Apr 202418.2218.2518.2118.2218.221,500
16 Apr 202418.3818.3818.3618.3618.36300
15 Apr 202418.5518.5518.5518.5518.55300
12 Apr 202418.8018.8218.7718.7718.771,800
11 Apr 202419.0819.0819.0619.0619.06400
10 Apr 202419.0019.0619.0019.0619.06300
09 Apr 202419.5219.6419.4819.6419.6466,000
08 Apr 202419.3019.4019.3019.4019.401,200
05 Apr 202419.1019.2219.1019.2119.211,100
04 Apr 202419.3919.4219.0919.0919.095,500
03 Apr 202419.2119.2419.1919.1919.19600
02 Apr 202419.3119.3119.1819.1919.1911,100
01 Apr 202419.4919.5119.4119.4119.412,700
28 Mar 202419.6519.7319.6519.7319.73700
27 Mar 202419.5219.6019.4819.6019.602,200
26 Mar 202419.4119.4119.2419.2419.241,400
25 Mar 202419.3719.4119.3419.3419.341,300
22 Mar 202419.5819.5819.3919.3919.39900
21 Mar 202419.5819.6219.5319.5519.551,400
20 Mar 202419.2819.4519.2519.4519.452,500
19 Mar 202419.3719.3719.3219.3319.33600
18 Mar 202419.3819.3819.2919.2919.292,700
15 Mar 202419.3919.4019.3119.3619.36600
15 Mar 20240.087 Dividend
14 Mar 202419.6919.6919.3919.4819.39900
13 Mar 202419.8519.8519.7019.7019.61700
12 Mar 202419.8719.8719.7719.7819.69800
11 Mar 202419.9519.9519.9119.9119.8282,900
08 Mar 202420.0320.0320.0120.0119.92700
07 Mar 202419.9119.9119.7719.8219.735,000
06 Mar 202419.7619.7819.7619.7819.691,000
05 Mar 202419.7919.8319.6019.6419.552,100
04 Mar 202419.5619.8019.5619.7919.7013,800
01 Mar 202419.4019.6119.4019.6119.523,200
29 Feb 202419.3019.3819.2519.3419.253,500
28 Feb 202419.1219.1919.1219.1919.10200
27 Feb 202419.1619.1619.0119.0518.966,300
26 Feb 202419.1019.1219.1019.1219.031,500
23 Feb 202419.3319.3519.3219.3219.23700
22 Feb 202419.3819.3819.2919.3819.298,900
21 Feb 202419.1619.2819.1619.2819.193,300
20 Feb 202419.1719.2719.1619.2319.145,100
16 Feb 202419.2419.2619.1819.1819.091,800
15 Feb 202419.1219.4119.1219.4119.321,000
14 Feb 202418.9819.0418.9319.0218.946,400
13 Feb 202418.8918.8918.7018.8018.724,500
12 Feb 202419.2219.2719.2219.2319.14199,200
09 Feb 202419.1919.2119.0719.2119.12800
08 Feb 202419.0519.2119.0519.1819.094,700
07 Feb 202419.1819.1819.0219.0318.953,100
06 Feb 202418.9719.1618.9719.1519.062,600
05 Feb 202419.1319.1318.9818.9918.912,100
02 Feb 202419.4119.4119.1319.3619.272,300
01 Feb 202419.1519.5219.1519.5219.432,200
31 Jan 202419.4219.5619.2519.2519.16900
30 Jan 202419.3519.4419.3519.3719.283,000
29 Jan 202419.4019.5219.4019.5219.431,400
26 Jan 202419.4719.4719.4019.4219.332,300
25 Jan 202419.4119.5119.3919.4519.366,500
24 Jan 202419.7419.7419.2919.3019.21700
23 Jan 202419.7219.7219.4819.5319.441,200
22 Jan 202419.6819.7119.6519.7119.623,000
19 Jan 202419.3919.6119.3919.5619.4719,000
18 Jan 202419.3419.3519.3419.3519.26800
17 Jan 202419.4919.5219.3519.5219.437,100
16 Jan 202419.9420.0319.8919.8919.801,300
12 Jan 202420.0920.1520.0820.0920.004,400
11 Jan 202419.9219.9719.8619.9719.88400
10 Jan 202420.0820.1220.0820.0819.99600
09 Jan 202420.0820.1020.0720.0719.981,200
08 Jan 202419.9020.2319.9020.2320.148,700
05 Jan 202420.0820.0819.8919.9719.884,200
04 Jan 202420.0320.1320.0220.0619.971,300
03 Jan 202420.3120.3120.0620.0619.973,800
02 Jan 202420.2420.4420.2420.4120.323,000
29 Dec 202320.4520.4520.4320.4320.34500
28 Dec 202320.5020.5320.4820.5320.44800
27 Dec 202320.3720.4720.3720.4720.385,800
26 Dec 202320.1720.2920.1720.2720.182,300
22 Dec 202320.1520.2420.1520.1520.061,400
21 Dec 202320.0520.0619.9520.0619.976,300
20 Dec 202320.1320.2419.9119.9119.823,100
19 Dec 202320.0920.1820.0920.1620.076,200
18 Dec 202320.1720.1720.0420.0519.961,900
15 Dec 202320.3820.3820.0220.1020.016,600
15 Dec 20230.126 Dividend
14 Dec 202320.6620.7120.5920.5920.373,700
13 Dec 202319.5420.1619.5420.1119.901,900
12 Dec 202319.4319.5119.4319.5119.3068,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...