Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.00 74.63 73.90 74.39 21,049 +0.68(+0.92%)
May 27, 2021 74.42 74.44 73.62 73.71 33,878 -0.42(-0.57%)
May 26, 2021 74.36 74.60 73.98 74.14 169,903 +0.11(+0.15%)
May 25, 2021 74.31 74.31 73.55 74.03 57,416 +0.18(+0.24%)
May 24, 2021 73.03 74.16 73.03 73.85 67,351 +0.92(+1.27%)
May 21, 2021 73.32 73.54 72.67 72.93 44,726 -0.22(-0.30%)
May 20, 2021 72.37 73.25 72.37 73.15 41,754 +0.86(+1.19%)
May 19, 2021 72.07 72.32 71.30 72.29 120,817 -0.41(-0.56%)
May 18, 2021 72.71 73.03 72.48 72.70 25,073 +0.00(+0.00%)
May 17, 2021 72.48 72.90 72.42 72.70 48,076 +0.18(+0.25%)
May 14, 2021 72.19 72.64 72.16 72.51 43,447 +0.53(+0.73%)
May 13, 2021 70.79 72.44 70.79 71.99 42,953 +1.28(+1.81%)
May 12, 2021 72.56 72.59 70.65 70.70 46,358 -1.79(-2.47%)
May 11, 2021 72.99 72.99 72.01 72.49 79,823 -0.83(-1.13%)
May 10, 2021 73.42 74.27 73.32 73.32 54,398 +0.26(+0.35%)
May 07, 2021 72.24 73.09 72.24 73.07 66,121 +0.75(+1.03%)
May 06, 2021 71.19 72.37 71.19 72.32 64,054 +0.90(+1.26%)
May 05, 2021 71.63 72.66 71.14 71.42 91,714 -1.25(-1.72%)
May 04, 2021 73.12 73.43 72.41 72.67 44,733 -0.54(-0.74%)
May 03, 2021 73.84 73.84 73.14 73.21 39,620 -0.30(-0.40%)
Apr 30, 2021 72.78 73.70 72.71 73.51 38,677 +0.33(+0.45%)
Apr 29, 2021 72.75 73.75 72.75 73.18 37,177 +0.42(+0.57%)
Apr 28, 2021 73.52 73.52 72.71 72.76 43,329 -0.48(-0.66%)
Apr 27, 2021 73.31 73.40 73.00 73.24 26,960 +0.02(+0.03%)
Apr 26, 2021 73.29 73.80 73.08 73.22 39,300 +0.14(+0.19%)
Apr 23, 2021 73.09 73.26 72.84 73.08 35,861 +0.03(+0.04%)
Apr 22, 2021 73.52 73.67 73.00 73.06 47,774 -0.26(-0.35%)
Apr 21, 2021 72.82 73.50 72.64 73.31 92,977 +0.50(+0.68%)
Apr 20, 2021 71.96 73.00 71.89 72.82 54,476 +0.98(+1.36%)
Apr 19, 2021 71.65 71.84 71.30 71.84 65,361 +0.31(+0.44%)
Apr 16, 2021 71.53 71.87 71.36 71.52 50,053 +0.17(+0.23%)
Apr 15, 2021 70.57 71.38 70.26 71.36 29,806 +1.07(+1.52%)
Apr 14, 2021 71.15 71.15 70.26 70.29 40,719 -0.64(-0.90%)
Apr 13, 2021 70.35 70.92 70.19 70.92 60,528 +0.64(+0.90%)
Apr 12, 2021 69.89 70.34 69.56 70.29 35,381 +0.29(+0.41%)
Apr 09, 2021 70.06 70.31 69.84 70.00 23,076 -0.15(-0.21%)
Apr 08, 2021 70.42 70.56 70.08 70.15 54,058 -0.17(-0.24%)
Apr 07, 2021 69.93 70.41 69.74 70.31 58,699 +0.39(+0.55%)
Apr 06, 2021 69.57 69.94 69.35 69.93 52,572 +0.41(+0.58%)
Apr 05, 2021 70.15 70.15 68.77 69.52 39,319 -0.14(-0.20%)
Apr 01, 2021 68.61 69.71 68.44 69.66 52,653 +1.36(+1.99%)
Mar 31, 2021 69.34 69.34 68.23 68.30 43,893 -0.68(-0.99%)
Mar 30, 2021 68.96 69.23 68.76 68.99 15,257 +0.24(+0.35%)
Mar 29, 2021 69.14 69.16 68.17 68.75 31,517 -0.42(-0.61%)
Mar 26, 2021 68.52 69.23 68.26 69.17 31,419 +1.05(+1.54%)
Mar 25, 2021 67.91 68.27 66.61 68.12 54,709 +0.34(+0.50%)
Mar 24, 2021 67.82 68.62 67.68 67.78 77,115 -0.08(-0.12%)
Mar 23, 2021 67.80 68.26 67.49 67.86 37,444 +0.28(+0.42%)
Mar 22, 2021 67.26 67.75 66.95 67.58 36,877 +0.43(+0.64%)
Mar 19, 2021 69.02 69.02 67.12 67.15 55,605 -1.66(-2.41%)
Mar 18, 2021 68.88 69.04 68.51 68.81 43,583 -0.53(-0.77%)
Mar 17, 2021 69.05 69.37 68.58 69.34 42,199 +0.10(+0.15%)
Mar 16, 2021 69.72 69.89 68.79 69.24 53,253 -0.61(-0.88%)
Mar 15, 2021 69.09 70.22 68.70 69.85 61,077 +1.10(+1.60%)
Mar 12, 2021 66.90 68.77 66.90 68.75 90,059 +1.59(+2.36%)
Mar 11, 2021 67.41 67.73 66.90 67.16 57,319 +0.14(+0.21%)
Mar 10, 2021 66.67 67.41 65.93 67.03 35,100 +0.61(+0.91%)
Mar 09, 2021 66.74 67.25 66.41 66.42 24,293 -0.04(-0.06%)
Mar 08, 2021 65.61 66.92 65.19 66.46 30,179 +1.27(+1.94%)
Mar 05, 2021 65.02 65.36 63.79 65.19 77,084 +0.76(+1.18%)
Mar 04, 2021 65.07 65.54 63.80 64.43 43,066 -0.66(-1.01%)
Mar 03, 2021 65.11 65.56 64.75 65.09 30,030 -0.02(-0.03%)
Mar 02, 2021 65.07 65.47 64.34 65.11 39,558 +0.03(+0.04%)
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.