Skip to main content

Nyli CBRE Nextgen Real Estate ETF (NY: ROOF )

20.80 -0.23 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 21.11 21.11 20.77 20.80 15,436 -0.23(-1.08%)
Oct 31, 2024 21.20 21.22 21.03 21.03 378 -0.38(-1.79%)
Oct 30, 2024 21.35 21.41 21.35 21.41 1,004 +0.06(+0.28%)
Oct 29, 2024 21.41 21.41 21.35 21.35 3,565 -0.12(-0.56%)
Oct 28, 2024 21.43 21.65 21.43 21.47 3,422 +0.02(+0.09%)
Oct 25, 2024 21.81 21.83 21.45 21.45 1,506 -0.14(-0.66%)
Oct 24, 2024 21.63 21.63 21.57 21.59 3,370 -0.07(-0.31%)
Oct 23, 2024 21.45 21.66 21.45 21.66 1,712,255 +0.17(+0.80%)
Oct 22, 2024 21.49 21.49 21.42 21.49 931 +0.10(+0.49%)
Oct 21, 2024 21.40 21.43 21.38 21.38 5,588 -0.38(-1.73%)
Oct 18, 2024 21.72 21.76 21.70 21.76 1,297 +0.08(+0.37%)
Oct 17, 2024 21.80 21.80 21.62 21.68 3,092,107 -0.23(-1.04%)
Oct 16, 2024 21.74 21.91 21.74 21.91 2,987 +0.24(+1.10%)
Oct 15, 2024 21.66 21.73 21.66 21.67 628 +0.19(+0.89%)
Oct 14, 2024 21.46 21.48 21.46 21.48 226 +0.12(+0.55%)
Oct 11, 2024 21.13 21.36 21.13 21.36 579 +0.21(+0.98%)
Oct 10, 2024 21.11 21.15 21.11 21.15 1,631 -0.13(-0.62%)
Oct 09, 2024 21.24 21.29 21.24 21.29 120 -0.05(-0.25%)
Oct 08, 2024 21.33 21.34 21.25 21.34 3,348 -0.04(-0.17%)
Oct 07, 2024 21.48 21.48 21.32 21.38 19,608 -0.21(-0.99%)
Oct 04, 2024 21.62 21.62 21.50 21.59 8,195 -0.11(-0.51%)
Oct 03, 2024 21.69 21.70 21.69 21.70 553 -0.21(-0.96%)
Oct 02, 2024 21.97 22.48 21.83 21.91 19,198 -0.10(-0.45%)
Oct 01, 2024 22.11 22.11 22.01 22.01 940 -0.15(-0.68%)
Sep 30, 2024 21.99 22.17 21.99 22.16 3,850 +0.03(+0.12%)
Sep 27, 2024 22.15 22.20 22.11 22.13 3,675 +0.07(+0.30%)
Sep 26, 2024 22.27 22.27 22.07 22.07 663 -0.09(-0.39%)
Sep 25, 2024 22.30 22.34 22.15 22.15 2,446 -0.14(-0.61%)
Sep 24, 2024 22.24 22.31 22.24 22.29 1,893 -0.01(-0.05%)
Sep 23, 2024 22.24 22.30 22.24 22.30 353 +0.25(+1.13%)
Sep 20, 2024 22.17 22.17 22.05 22.05 4,845 -0.23(-1.04%)
Sep 19, 2024 22.38 22.38 22.16 22.28 2,512 +0.09(+0.38%)
Sep 18, 2024 22.29 22.31 22.18 22.20 2,475 -0.11(-0.50%)
Sep 17, 2024 22.28 22.31 22.28 22.31 438 -0.22(-0.95%)
Sep 16, 2024 22.51 22.53 22.42 22.53 629 +0.08(+0.38%)
Sep 13, 2024 22.44 22.44 22.44 22.44 100 +0.25(+1.15%)
Sep 12, 2024 22.16 22.20 21.99 22.19 2,614 +0.07(+0.30%)
Sep 11, 2024 21.90 22.12 21.90 22.12 8,396 +0.02(+0.09%)
Sep 10, 2024 21.85 22.10 21.85 22.10 2,230 +0.28(+1.26%)
Sep 09, 2024 21.69 21.86 21.69 21.82 153,645 +0.18(+0.83%)
Sep 06, 2024 21.68 21.68 21.50 21.64 558 -0.04(-0.16%)
Sep 05, 2024 21.57 21.68 21.57 21.68 7,324 +0.18(+0.84%)
Sep 04, 2024 21.29 21.53 21.29 21.50 7,402 +0.18(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.