Residential and Multisector Real Estate ETF (NY: REZ )

71.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.96 84.90 83.48 83.56 213,957 -0.08(-0.10%)
Jul 29, 2021 83.52 84.08 83.43 83.65 115,181 +0.40(+0.48%)
Jul 28, 2021 83.53 83.67 82.96 83.25 80,030 -0.19(-0.22%)
Jul 27, 2021 82.70 83.79 82.60 83.44 80,834 +0.43(+0.51%)
Jul 26, 2021 83.05 83.41 82.53 83.01 67,825 -0.21(-0.26%)
Jul 23, 2021 82.68 83.25 82.55 83.22 138,281 +0.87(+1.06%)
Jul 22, 2021 82.45 82.47 81.92 82.35 40,612 -0.26(-0.31%)
Jul 21, 2021 82.97 83.31 82.49 82.61 137,492 -0.31(-0.37%)
Jul 20, 2021 81.07 83.20 80.97 82.92 316,217 +2.26(+2.80%)
Jul 19, 2021 81.92 81.92 80.12 80.66 101,215 -1.75(-2.13%)
Jul 16, 2021 82.35 82.76 82.17 82.41 114,778 +0.43(+0.52%)
Jul 15, 2021 81.64 82.05 81.48 81.99 75,992 +0.29(+0.35%)
Jul 14, 2021 80.88 81.88 80.82 81.70 50,332 +0.93(+1.15%)
Jul 13, 2021 81.65 81.74 80.47 80.77 243,070 -1.02(-1.25%)
Jul 12, 2021 81.17 81.83 80.94 81.79 174,086 +0.74(+0.92%)
Jul 09, 2021 80.15 81.08 79.84 81.05 58,268 +1.45(+1.82%)
Jul 08, 2021 79.12 79.87 78.95 79.60 48,102 -0.15(-0.19%)
Jul 07, 2021 79.56 80.00 79.06 79.75 118,153 +0.33(+0.42%)
Jul 06, 2021 78.38 79.55 77.70 79.42 141,390 +1.09(+1.39%)
Jul 02, 2021 78.20 78.37 77.83 78.33 69,880 +0.50(+0.64%)
Jul 01, 2021 77.43 78.45 77.09 77.83 94,612 +0.49(+0.64%)
Jun 30, 2021 77.71 78.33 77.23 77.34 56,728 -0.49(-0.63%)
Jun 29, 2021 78.21 78.40 77.76 77.83 52,639 -0.29(-0.37%)
Jun 28, 2021 78.62 78.66 77.50 78.12 106,695 -0.49(-0.63%)
Jun 25, 2021 78.11 78.61 77.96 78.61 56,233 +0.59(+0.76%)
Jun 24, 2021 78.38 78.38 77.60 78.01 55,722 -0.23(-0.30%)
Jun 23, 2021 77.98 78.43 77.63 78.25 24,993 +0.25(+0.32%)
Jun 22, 2021 78.19 78.32 77.84 78.00 50,985 -0.05(-0.06%)
Jun 21, 2021 76.69 78.24 76.46 78.04 44,502 +1.76(+2.31%)
Jun 18, 2021 77.19 77.67 76.28 76.28 48,408 -1.36(-1.75%)
Jun 17, 2021 77.38 77.67 76.99 77.63 72,957 +0.10(+0.13%)
Jun 16, 2021 78.32 78.52 77.47 77.53 75,658 -0.46(-0.60%)
Jun 15, 2021 78.95 78.95 77.97 78.00 85,804 -0.75(-0.95%)
Jun 14, 2021 78.54 78.79 78.14 78.75 48,324 +0.39(+0.50%)
Jun 11, 2021 78.66 78.66 77.89 78.36 57,973 -0.04(-0.05%)
Jun 10, 2021 77.96 78.69 77.58 78.40 48,003 +0.73(+0.94%)
Jun 09, 2021 77.63 77.95 77.39 77.66 39,995 +0.36(+0.47%)
Jun 08, 2021 77.02 77.44 76.99 77.30 41,061 +0.49(+0.64%)
Jun 07, 2021 76.38 77.14 76.19 76.81 46,899 +0.77(+1.01%)
Jun 04, 2021 76.28 76.28 75.71 76.05 27,503 -0.11(-0.15%)
Jun 03, 2021 76.67 76.67 75.98 76.16 39,695 -0.48(-0.63%)
Jun 02, 2021 76.18 76.71 75.71 76.64 70,767 +0.96(+1.27%)
Jun 01, 2021 74.63 75.72 74.38 75.68 118,896 +1.29(+1.73%)
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%)
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.