Residential and Multisector Real Estate ETF (NY: REZ )

90.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.98 55.54 54.42 55.04 26,523 +0.21(+0.38%)
Sep 29, 2020 55.77 55.77 54.29 54.83 38,972 -0.69(-1.23%)
Sep 28, 2020 55.05 55.82 55.00 55.52 38,343 +1.16(+2.14%)
Sep 25, 2020 53.18 54.37 52.92 54.35 46,858 +1.12(+2.10%)
Sep 24, 2020 52.90 53.94 52.77 53.23 55,222 +0.24(+0.46%)
Sep 23, 2020 54.89 54.89 52.99 52.99 24,833 -1.72(-3.15%)
Sep 22, 2020 53.91 55.13 53.75 54.71 44,055 +0.75(+1.39%)
Sep 21, 2020 55.09 55.13 53.64 53.96 41,379 -1.68(-3.01%)
Sep 18, 2020 56.94 56.94 55.59 55.64 33,937 -1.16(-2.03%)
Sep 17, 2020 57.33 57.78 56.59 56.79 61,796 -0.86(-1.50%)
Sep 16, 2020 57.96 58.41 57.63 57.66 30,934 +0.05(+0.09%)
Sep 15, 2020 57.99 58.55 57.50 57.61 47,241 -0.38(-0.65%)
Sep 14, 2020 56.49 58.11 56.49 57.98 37,080 +1.71(+3.04%)
Sep 11, 2020 56.61 56.61 55.77 56.27 19,536 -0.39(-0.70%)
Sep 10, 2020 57.08 57.08 56.52 56.67 82,343 -0.41(-0.72%)
Sep 09, 2020 57.27 58.01 56.81 57.08 30,425 +0.36(+0.63%)
Sep 08, 2020 57.51 57.51 56.56 56.72 57,646 -0.71(-1.23%)
Sep 04, 2020 57.53 57.96 56.54 57.43 38,291 -0.01(-0.02%)
Sep 03, 2020 57.67 58.56 57.07 57.44 40,868 -0.15(-0.26%)
Sep 02, 2020 56.50 57.61 56.32 57.59 40,286 +1.12(+1.98%)
Sep 01, 2020 56.10 56.49 55.76 56.47 61,296 +0.15(+0.27%)
Aug 31, 2020 56.84 56.84 56.07 56.32 34,034 -0.53(-0.93%)
Aug 28, 2020 56.51 56.84 55.81 56.84 37,063 +0.52(+0.92%)
Aug 27, 2020 55.00 56.44 55.00 56.33 50,185 +1.24(+2.24%)
Aug 26, 2020 56.07 56.07 54.79 55.09 45,850 -0.82(-1.47%)
Aug 25, 2020 56.24 56.24 55.36 55.91 132,058 +0.03(+0.05%)
Aug 24, 2020 55.42 55.91 54.64 55.89 64,064 +0.60(+1.08%)
Aug 21, 2020 55.04 55.39 54.51 55.29 93,663 +0.20(+0.36%)
Aug 20, 2020 53.98 55.30 53.96 55.09 31,594 +0.88(+1.62%)
Aug 19, 2020 55.72 55.72 54.16 54.21 46,287 -1.23(-2.22%)
Aug 18, 2020 55.93 55.93 54.96 55.44 25,623 -0.35(-0.63%)
Aug 17, 2020 55.36 55.81 55.16 55.80 37,288 +0.45(+0.81%)
Aug 14, 2020 55.14 55.78 54.92 55.35 196,035 +0.35(+0.64%)
Aug 13, 2020 55.65 56.37 54.92 55.00 106,711 -1.00(-1.79%)
Aug 12, 2020 55.93 56.00 55.36 56.00 41,245 +0.29(+0.51%)
Aug 11, 2020 56.89 57.33 55.54 55.72 50,211 -0.88(-1.55%)
Aug 10, 2020 56.29 57.10 56.16 56.59 80,602 +0.35(+0.62%)
Aug 07, 2020 55.17 56.37 55.17 56.24 29,360 +0.90(+1.62%)
Aug 06, 2020 54.71 55.54 54.60 55.35 58,187 +0.52(+0.96%)
Aug 05, 2020 55.40 55.45 54.51 54.82 45,424 -0.26(-0.46%)
Aug 04, 2020 54.26 55.21 54.22 55.08 35,941 +0.58(+1.07%)
Aug 03, 2020 55.29 55.29 54.09 54.50 71,318 -0.93(-1.68%)
Jul 31, 2020 55.35 55.43 54.31 55.43 51,241 -0.09(-0.16%)
Jul 30, 2020 54.69 55.53 54.08 55.52 54,656 +0.35(+0.63%)
Jul 29, 2020 54.59 55.17 54.19 55.17 59,528 +0.75(+1.38%)
Jul 28, 2020 52.65 54.54 52.65 54.42 57,647 +1.49(+2.81%)
Jul 27, 2020 52.89 52.94 51.91 52.93 76,617 -0.01(-0.02%)
Jul 24, 2020 53.39 53.40 52.83 52.94 19,424 -0.47(-0.88%)
Jul 23, 2020 53.65 53.97 52.79 53.41 33,098 -0.44(-0.83%)
Jul 22, 2020 52.19 53.85 51.92 53.85 38,986 +1.55(+2.96%)
Jul 21, 2020 52.76 53.03 52.27 52.30 40,153 -0.09(-0.17%)
Jul 20, 2020 53.60 53.74 52.22 52.39 44,207 -1.39(-2.58%)
Jul 17, 2020 53.27 53.98 52.76 53.78 40,747 +0.75(+1.42%)
Jul 16, 2020 53.26 53.67 52.85 53.03 31,792 -0.64(-1.20%)
Jul 15, 2020 53.69 53.95 53.33 53.67 34,924 +0.45(+0.84%)
Jul 14, 2020 52.61 53.59 52.61 53.23 20,177 +0.49(+0.93%)
Jul 13, 2020 53.13 53.62 52.63 52.73 57,707 -0.31(-0.59%)
Jul 10, 2020 52.54 53.50 52.54 53.05 28,020 +0.22(+0.42%)
Jul 09, 2020 53.15 53.15 52.20 52.82 51,121 -0.42(-0.79%)
Jul 08, 2020 53.37 53.74 53.04 53.24 23,022 -0.15(-0.29%)
Jul 07, 2020 54.18 54.18 53.38 53.40 29,803 -1.36(-2.49%)
Jul 06, 2020 56.35 56.38 54.73 54.76 65,416 -0.61(-1.10%)
Jul 02, 2020 56.48 56.83 55.07 55.37 96,119 -0.41(-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.