Residential and Multisector Real Estate ETF (NY: REZ )

90.23 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.78 52.15 51.35 52.15 63,371 +0.48(+0.93%)
Jun 29, 2016 51.61 51.91 51.48 51.67 307,060 +0.27(+0.53%)
Jun 28, 2016 50.61 51.40 50.41 51.40 54,237 +1.00(+1.98%)
Jun 27, 2016 49.53 50.45 49.44 50.40 55,845 +0.73(+1.48%)
Jun 24, 2016 48.96 50.14 48.66 49.67 53,050 -0.02(-0.05%)
Jun 23, 2016 49.84 50.01 49.64 49.69 51,764 +0.09(+0.18%)
Jun 22, 2016 49.75 49.79 49.44 49.60 48,905 -0.21(-0.43%)
Jun 21, 2016 49.75 49.90 49.70 49.81 27,447 +0.17(+0.34%)
Jun 20, 2016 49.98 50.23 49.58 49.64 48,568 -0.11(-0.22%)
Jun 17, 2016 49.77 49.81 49.36 49.75 35,393 -0.11(-0.22%)
Jun 16, 2016 49.50 49.86 49.38 49.86 34,213 +0.33(+0.66%)
Jun 15, 2016 49.02 49.67 49.02 49.53 27,031 +0.64(+1.32%)
Jun 14, 2016 49.13 49.17 48.77 48.89 557,574 -0.20(-0.41%)
Jun 13, 2016 49.02 49.35 49.01 49.08 191,252 +0.17(+0.34%)
Jun 10, 2016 48.83 49.02 48.76 48.92 62,634 -0.10(-0.20%)
Jun 09, 2016 49.08 49.08 48.91 49.02 138,192 -0.02(-0.05%)
Jun 08, 2016 48.86 49.12 48.63 49.04 331,341 +0.05(+0.09%)
Jun 07, 2016 48.96 49.17 48.93 48.99 33,831 +0.18(+0.38%)
Jun 06, 2016 49.61 49.66 48.60 48.81 58,531 -0.79(-1.59%)
Jun 03, 2016 49.89 50.07 49.43 49.60 40,100 +0.04(+0.09%)
Jun 02, 2016 49.41 49.57 49.08 49.56 80,602 +0.13(+0.27%)
Jun 01, 2016 49.57 49.64 49.13 49.42 47,721 -0.35(-0.71%)
May 31, 2016 49.84 49.87 49.44 49.77 78,288 +0.02(+0.03%)
May 27, 2016 49.60 49.76 49.76 49.76 78,602 +0.23(+0.46%)
May 26, 2016 49.38 49.68 49.32 49.53 33,280 +0.11(+0.22%)
May 25, 2016 49.51 49.53 48.92 49.42 40,510 +0.04(+0.08%)
May 24, 2016 49.32 49.55 49.21 49.38 138,201 +0.41(+0.83%)
May 23, 2016 49.06 49.17 48.89 48.98 38,505 +0.01(+0.02%)
May 20, 2016 48.74 48.99 48.58 48.97 86,258 +0.38(+0.77%)
May 19, 2016 48.86 48.95 48.48 48.59 105,505 -0.65(-1.32%)
May 18, 2016 49.85 49.85 48.70 49.25 54,780 -0.70(-1.41%)
May 17, 2016 50.68 50.74 49.66 49.95 72,148 -0.90(-1.76%)
May 16, 2016 50.38 50.98 50.33 50.85 39,539 +0.47(+0.93%)
May 13, 2016 50.59 50.59 50.19 50.38 25,697 -0.30(-0.59%)
May 12, 2016 50.36 50.79 49.95 50.68 44,072 +0.43(+0.85%)
May 11, 2016 51.24 51.24 49.92 50.25 66,936 -1.00(-1.96%)
May 10, 2016 51.47 51.52 51.09 51.25 55,257 -0.19(-0.37%)
May 09, 2016 50.93 51.50 50.93 51.44 57,117 +0.60(+1.17%)
May 06, 2016 50.30 50.88 49.99 50.85 50,380 +0.56(+1.11%)
May 05, 2016 50.03 50.39 50.03 50.29 49,142 +0.14(+0.27%)
May 04, 2016 48.82 50.31 48.82 50.15 70,236 +0.96(+1.95%)
May 03, 2016 48.71 49.21 48.63 49.19 42,273 +0.38(+0.78%)
May 02, 2016 48.03 48.89 48.03 48.81 48,600 +0.81(+1.69%)
Apr 29, 2016 48.22 48.22 47.48 48.00 43,462 -0.47(-0.98%)
Apr 28, 2016 48.25 48.80 48.25 48.47 40,258 -0.05(-0.11%)
Apr 27, 2016 49.04 49.04 48.04 48.53 107,543 -0.44(-0.91%)
Apr 26, 2016 49.01 49.39 48.85 48.97 64,677 +0.11(+0.22%)
Apr 25, 2016 48.27 48.86 48.27 48.86 57,740 +0.42(+0.87%)
Apr 22, 2016 47.93 48.50 47.93 48.44 476,042 +0.66(+1.38%)
Apr 21, 2016 48.92 48.92 47.68 47.78 341,088 -1.11(-2.27%)
Apr 20, 2016 49.84 49.84 48.82 48.89 369,854 -0.93(-1.86%)
Apr 19, 2016 50.06 50.06 49.65 49.82 36,426 -0.08(-0.17%)
Apr 18, 2016 49.51 49.91 49.37 49.90 296,863 +0.36(+0.73%)
Apr 15, 2016 49.19 49.67 48.99 49.54 72,728 +0.49(+1.00%)
Apr 14, 2016 49.58 49.61 48.98 49.05 40,284 -0.64(-1.28%)
Apr 13, 2016 50.31 50.31 49.52 49.69 109,225 -0.51(-1.01%)
Apr 12, 2016 49.94 50.30 49.78 50.20 40,041 +0.28(+0.57%)
Apr 11, 2016 50.28 50.28 49.89 49.91 48,430 -0.38(-0.76%)
Apr 08, 2016 50.32 50.50 50.23 50.30 34,335 +0.21(+0.41%)
Apr 07, 2016 50.10 50.25 49.88 50.09 40,513 -0.13(-0.26%)
Apr 06, 2016 50.26 50.26 49.98 50.22 57,505 +0.02(+0.03%)
Apr 05, 2016 50.37 50.47 50.08 50.20 43,141 -0.31(-0.62%)
Apr 04, 2016 50.57 50.63 50.30 50.52 83,401 +0.04(+0.08%)
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.