Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
IQ CBRE NextGen Real Estate ETF (ROOF)
IQ CBRE NextGen Real Estate ETF (ROOF) Historical

ROOF IQ CBRE NextGen Real Estate ETF

20.4664

0.1832 (0.90%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

ROOF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	20.2832	-0.05	-0.23%	20.30	20.30	20.236	1,186
Jul 18 2024	20.3305	-0.12	-0.58%	20.35	20.35	20.33	376
Jul 17 2024	20.45	0.06	0.29%	20.32	20.5001	20.32	1,676
Jul 16 2024	20.39	0.19	0.93%	20.21	20.40	20.21	11,244
Jul 15 2024	20.2028	0.05	0.25%	20.13	20.2028	20.11	2,288
Jul 12 2024	20.1533	0.18	0.92%	20.10	20.26	20.10	841
Jul 11 2024	19.97	0.52	2.67%	19.59	19.97	19.59	1,127
Jul 10 2024	19.4516	0.21	1.07%	19.34	19.4516	19.29	947
Jul 09 2024	19.2452	0.02	0.10%	19.20	19.27	19.0617	17,224
Jul 08 2024	19.2253	0.05	0.24%	19.18	19.2253	19.18	1,954
Jul 05 2024	19.179	0.03	0.17%	19.12	19.18	19.10	1,245
Jul 03 2024	19.1465	0.11	0.55%	19.09	19.19	19.09	2,178
Jul 02 2024	19.0412	0.10	0.52%	18.91	19.0412	18.91	553
Jul 01 2024	18.9424	-0.14	-0.72%	19.07	19.07	18.931	1,528
Jun 28 2024	19.0803	0.23	1.20%	18.89	19.0803	18.89	1,022
Jun 27 2024	18.8538	0.16	0.88%	18.74	18.8538	18.732	2,942
Jun 26 2024	18.69	-0.11	-0.59%	18.69	18.7309	18.69	1,375
Jun 25 2024	18.8011	-0.20	-1.06%	18.92	18.92	18.76	522
Jun 24 2024	19.0017	0.10	0.54%	18.87	19.1282	18.87	14,424
Jun 21 2024	18.8991	-0.16	-0.82%	18.82	18.8991	18.79	1,598
Jun 20 2024	19.0549	-0.05	-0.26%	19.03	19.0549	19.03	472
Jun 18 2024	19.1045	0.05	0.26%	19.08	19.1045	19.07	2,364
Jun 17 2024	19.0551	-0.03	-0.16%	19.02	19.09	19.0199	1,749
Jun 14 2024	19.0848	-0.04	-0.23%	19.03	19.0848	19.03	107
Jun 13 2024	19.1279	-0.02	-0.11%	19.11	19.1279	19.07	545
Jun 12 2024	19.1481	0.14	0.74%	19.17	19.40	19.14	4,985
Jun 11 2024	19.0076	-0.09	-0.46%	18.95	19.01	18.95	144,561
Jun 10 2024	19.095	0.06	0.33%	18.96	19.1201	18.95	1,249
Jun 07 2024	19.0316	-0.26	-1.35%	19.02	19.08	19.00	1,989
Jun 06 2024	19.2913	0.01	0.05%	19.17	19.2913	19.17	2,048
Jun 05 2024	19.2811	-0.02	-0.11%	19.24	19.2811	19.17	3,325
Jun 04 2024	19.3017	0.15	0.79%	19.11	19.3017	19.11	721
Jun 03 2024	19.15	-0.01	-0.06%	19.14	19.17	19.12	1,286
May 31 2024	19.1613	0.27	1.46%	18.91	19.1613	18.91	1,665
May 30 2024	18.8864	0.27	1.44%	18.67	18.8864	18.67	1,942
May 29 2024	18.6176	-0.19	-0.99%	18.61	18.6176	18.56	2,124
May 28 2024	18.8038	-0.09	-0.46%	18.88	18.888	18.8038	689
May 24 2024	18.8901	0.04	0.21%	18.87	18.93	18.87	678
May 23 2024	18.8505	-0.34	-1.77%	19.19	19.19	18.8505	539
May 22 2024	19.1903	-0.15	-0.75%	19.22	19.22	19.1903	29
May 21 2024	19.3358	-0.02	-0.10%	19.33	19.3358	19.30	43
May 20 2024	19.3552	-0.12	-0.62%	19.37	19.37	19.3552	108
May 17 2024	19.4751	-0.03	-0.14%	19.46	19.4751	19.46	1,138
May 16 2024	19.5026	0.05	0.26%	19.44	19.5026	19.44	2,257
May 15 2024	19.4523	0.29	1.52%	19.32	19.48	19.32	2,520
May 14 2024	19.1615	0.14	0.71%	19.05	19.1851	19.05	1,631
May 13 2024	19.0258	0.02	0.08%	18.98	19.04	18.98	181,199
May 10 2024	19.0097	-0.09	-0.48%	19.10	19.10	18.96	2,902
May 09 2024	19.1007	0.29	1.57%	18.92	19.1007	18.92	3,503
May 08 2024	18.806	-0.02	-0.13%	18.73	18.806	18.66	3,221
May 07 2024	18.8307	0.14	0.75%	18.77	18.8307	18.77	280
May 06 2024	18.69	-0.07	-0.38%	18.87	18.87	18.66	3,476
May 03 2024	18.7612	-0.02	-0.12%	18.94	18.94	18.76	1,835
May 02 2024	18.7829	0.32	1.73%	18.56	18.82	18.54	11,127
May 01 2024	18.464	0.04	0.19%	18.43	18.64	18.43	595
Apr 30 2024	18.4282	-0.28	-1.52%	18.53	18.53	18.4282	420
Apr 29 2024	18.7123	0.12	0.65%	18.65	18.7123	18.65	1,333
Apr 26 2024	18.5916	0.09	0.48%	18.48	18.5916	18.48	419
Apr 25 2024	18.5034	-0.07	-0.36%	18.38	18.5034	18.38	5,775
Apr 24 2024	18.57	-0.11	-0.58%	18.56	18.6495	18.53	6,037
Apr 23 2024	18.6791	0.24	1.30%	18.50	18.6791	18.50	422

IQ CBRE NextGen Real Est...

ATHEX Mid and Small Cap ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions