Skip to main content
REAI logo

Intelligent Real Estate ETF

REAINASDAQArmada ETF AdvisorsEquity

$19.81Today:- (-)1Y −2.76%

As of Oct 16, 2026 close

Assets (AUM)
$1.02M
Expense ratio
0.59%
Dividend yield
4.01%
Holdings
22
52-week range
$18.30$21.95
Volume (live)
-
Avg. volume (3M)
34

REAI ETF Historical Prices: Intelligent Real Estate ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

REAI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

REAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
REAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202619.8119.8119.8119.8119.8128
Oct 15, 202619.8419.8419.8419.8419.8417
Oct 14, 202619.7019.7019.7019.7019.70102
Oct 13, 202619.9919.9919.9919.9919.9918
Oct 12, 202620.1320.1320.1320.1320.1326
Oct 9, 202620.1020.1020.1020.1020.1018
Oct 8, 202619.7419.7419.7419.7419.7426
Oct 7, 202619.7719.7719.7719.7719.7740
Oct 6, 202619.9219.9219.9219.9219.9239
Oct 5, 202619.7419.7419.7419.7419.7413
Oct 2, 202619.7219.7219.7219.7219.7216
Oct 1, 202619.6919.6919.6919.6919.6970
Sep 30, 202619.7819.7819.7819.7819.7815
Sep 29, 202619.9319.9319.9319.9319.9386
Sep 28, 202619.9319.9319.9319.9319.9313
Sep 25, 202620.4120.4120.4120.4120.0889
Sep 24, 202620.5420.5420.5420.5420.2114
Sep 23, 202620.6720.6720.6720.6720.3413
Sep 22, 202621.0321.0321.0321.0320.6947
Sep 21, 202621.0621.0621.0621.0620.7327
Sep 18, 202620.8220.8220.8220.8220.4914
Sep 17, 202620.9120.9120.9120.9120.5818
Sep 16, 202620.7520.7520.7520.7520.4224
Sep 15, 202620.7720.7720.7720.7720.4426
Sep 14, 202620.7920.7920.7920.7920.4678
Sep 11, 202621.0921.0921.0921.0920.7514
Sep 10, 202620.8720.8720.8720.8720.5416
Sep 9, 202621.1621.1621.1621.1620.8218
Sep 8, 202621.3621.3621.3621.3621.0271
Sep 4, 202621.2921.2921.2921.2920.9524
Sep 3, 202621.2721.2721.2721.2720.9319
Sep 2, 202621.0821.0821.0821.0820.7515
Sep 1, 202621.1921.1921.1921.1920.8530
Aug 31, 202621.3221.3221.3221.3220.9815
Aug 28, 202621.4321.4321.4321.4321.0914
Aug 27, 202621.5821.5821.5821.5821.2314
Aug 26, 202621.6721.6721.6721.6721.3214
Aug 25, 202621.7921.7921.7921.7921.4424
Aug 24, 202621.6721.6721.6721.6721.3320
Aug 21, 202621.7121.7121.5721.6521.30363
Aug 20, 202621.7021.7021.7021.7021.3519
Aug 19, 202621.6921.6921.6921.6921.3514
Aug 18, 202621.7121.7121.7121.7121.3717
Aug 17, 202621.9121.9121.9121.9121.5664
Aug 14, 202621.9521.9521.9521.9521.6015
Aug 13, 202621.8521.8521.8521.8521.5019
Aug 12, 202621.6421.6421.6421.6421.3017
Aug 11, 202621.3821.3821.3821.3821.0473
Aug 10, 202621.3821.3821.3821.3821.0428
Aug 7, 202621.5921.5921.5921.5921.2539
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Intelligent Real Estate ETF Historical Prices

What is OHLC data for REAI?

OHLC stands for Open, High, Low, Close - the four key price points for REAI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for REAI?

The adjusted close price for REAI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does REAI price history go?

REAI historical price data is available from the ETF's inception on Jun 11, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for REAI data?

REAI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for REAI?

Trading volume for REAI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.