Tidal ETF Trust - Intelli... (REAI)
NASDAQ: REAI
· Real-Time Price · USD
20.58
0.79 (3.99%)
At close: Sep 12, 2025, 10:08 AM
REAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.52% | 28 |
| 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 |
| Sep 4, 2025 | 19.84 | 20.01 | 19.84 | 20.01 | 20.01 | 0.81% | 142 |
| Sep 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 100 |
| Sep 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.40% | 100 |
| Aug 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.55% | 101 |
| Aug 28, 2025 | 19.79 | 19.92 | 19.79 | 19.92 | 19.92 | -0.20% | 103 |
| Aug 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.47% | 100 |
| Aug 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% | 100 |
| Aug 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.70% | 100 |
| Aug 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.64% | 100 |
| Aug 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.21% | 100 |
| Aug 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% | 100 |
| Aug 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.43% | 100 |
| Aug 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.42% | 100 |
| Aug 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.05% | 100 |
| Aug 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.99% | 100 |