Tidal ETF Trust - Intelli... (REAI)
NASDAQ: REAI
· Real-Time Price · USD
20.01
-0.13 (-0.65%)
At close: Oct 02, 2025, 3:59 PM
20.07
0.28%
After-hours: Oct 02, 2025, 04:04 PM EDT
REAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.35% | 6 |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.00% | 100 |
| Sep 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% | 100 |
| Sep 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.45% | 100 |
| Sep 26, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.25% | 100 |
| Sep 25, 2025 | 20.12 | 20.12 | 20.06 | 20.06 | 20.06 | -0.59% | 200 |
| Sep 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.27% | 100 |
| Sep 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% | 100 |
| Sep 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% | 100 |
| Sep 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.98% | 100 |
| Sep 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.69% | 200 |
| Sep 17, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.20% | 100 |
| Sep 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.54% | 100 |
| Sep 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% | 100 |
| Sep 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.68% | 100 |
| Sep 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.52% | 100 |
| Sep 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% | 100 |
| Sep 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% | 100 |
| Sep 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.54% | 139 |
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.95% | 100 |
Page 1 of 29