IQ U.S. Real Estate Small Cap ETF (ROOF) Historical Stock Data
18.76 ↓0.02 (-0.12%)
As of May 2, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, ROOF is down -0.02% a day on average. There have been 15 days where IQ U.S. Real Estate Small Cap ETF closed green and 15 days where ROOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.94 | 18.76 | ↓$0.18 (-0.94%) | 18.76 | 18.94 | 1.84K |
| 2024-05-02 | 18.54 | 18.78 | ↑$0.24 (1.31%) | 18.54 | 18.78 | 11.13K |
| 2024-05-01 | 18.46 | 18.46 | ↑$0.00 (0.02%) | 18.46 | 18.64 | 595 |
| 2024-04-30 | 18.44 | 18.43 | ↓$0.01 (-0.06%) | 18.43 | 18.45 | 420 |
| 2024-04-29 | 18.65 | 18.71 | ↑$0.06 (0.33%) | 18.65 | 18.71 | 1.33K |
| 2024-04-26 | 18.58 | 18.59 | ↑$0.01 (0.06%) | 18.58 | 18.59 | 419 |
| 2024-04-25 | 18.44 | 18.50 | ↑$0.06 (0.34%) | 18.41 | 18.50 | 6.13K |
| 2024-04-24 | 18.56 | 18.57 | ↑$0.01 (0.05%) | 18.53 | 18.65 | 6.04K |
| 2024-04-23 | 18.61 | 18.68 | ↑$0.07 (0.37%) | 18.61 | 18.68 | 422 |
| 2024-04-22 | 18.34 | 18.44 | ↑$0.10 (0.55%) | 18.34 | 18.44 | 1.24K |
| 2024-04-19 | 18.27 | 18.25 | ↓$0.02 (-0.09%) | 18.25 | 18.29 | 505 |
| 2024-04-18 | 18.26 | 18.20 | ↓$0.06 (-0.33%) | 18.14 | 18.26 | 706 |
| 2024-04-17 | 18.22 | 18.22 | ↑$0.00 (0.01%) | 18.21 | 18.25 | 1.53K |
| 2024-04-16 | 18.38 | 18.36 | ↓$0.02 (-0.13%) | 18.36 | 18.38 | 344 |
| 2024-04-15 | 18.55 | 18.55 | ↓$0.00 (-0.02%) | 18.55 | 18.55 | 328 |
| 2024-04-12 | 18.80 | 18.77 | ↓$0.03 (-0.16%) | 18.77 | 18.82 | 1.82K |
| 2024-04-11 | 19.08 | 19.06 | ↓$0.02 (-0.10%) | 19.06 | 19.08 | 370 |
| 2024-04-10 | 19.00 | 19.06 | ↑$0.06 (0.31%) | 19.00 | 19.06 | 253 |
| 2024-04-09 | 19.52 | 19.64 | ↑$0.12 (0.61%) | 19.48 | 19.64 | 65.98K |
| 2024-04-08 | 19.30 | 19.40 | ↑$0.10 (0.54%) | 19.30 | 19.40 | 1.22K |
| 2024-04-05 | 19.10 | 19.21 | ↑$0.11 (0.59%) | 19.10 | 19.22 | 1.08K |
| 2024-04-04 | 19.39 | 19.09 | ↓$0.30 (-1.55%) | 19.09 | 19.42 | 5.43K |
| 2024-04-03 | 19.21 | 19.19 | ↓$0.02 (-0.10%) | 19.19 | 19.24 | 578 |
| 2024-04-02 | 19.31 | 19.19 | ↓$0.12 (-0.62%) | 19.18 | 19.31 | 11.11K |
| 2024-04-01 | 19.49 | 19.41 | ↓$0.08 (-0.41%) | 19.41 | 19.51 | 2.70K |
| 2024-03-28 | 19.65 | 19.73 | ↑$0.08 (0.42%) | 19.65 | 19.73 | 680 |
| 2024-03-27 | 19.52 | 19.60 | ↑$0.08 (0.41%) | 19.48 | 19.60 | 2.19K |
| 2024-03-26 | 19.41 | 19.24 | ↓$0.17 (-0.86%) | 19.24 | 19.41 | 1.38K |
| 2024-03-25 | 19.37 | 19.34 | ↓$0.03 (-0.15%) | 19.34 | 19.41 | 1.26K |
| 2024-03-22 | 19.58 | 19.39 | ↓$0.19 (-0.97%) | 19.39 | 19.58 | 875 |
Create an account or log in to view more rows.
$ROOF Buy now
$ROOF Take it Bears !
$ROOF just go up
$ROOF FYI - leaning bullish
$ROOF very nice
$ROOF go green today and we gap up tomrrow
$ROOF take what we can get
$ROOF man this will be good in coming weeks
$ROOF is anyone really buying this shit
$ROOF LFFGG