Residential and Multisector Real Estate ETF (NY: REZ )

89.55 -0.69 (-0.76%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.30 77.92 76.82 76.93 57,026 -0.49(-0.63%)
Jun 29, 2021 77.80 77.99 77.35 77.42 52,916 -0.29(-0.37%)
Jun 28, 2021 78.21 78.24 77.10 77.71 107,256 -0.49(-0.63%)
Jun 25, 2021 77.70 78.20 77.55 78.20 56,529 +0.59(+0.76%)
Jun 24, 2021 77.97 77.97 77.19 77.61 56,015 -0.23(-0.30%)
Jun 23, 2021 77.57 78.02 77.23 77.84 25,124 +0.25(+0.32%)
Jun 22, 2021 77.78 77.91 77.43 77.59 51,253 -0.05(-0.06%)
Jun 21, 2021 76.29 77.83 76.06 77.63 44,736 +1.75(+2.31%)
Jun 18, 2021 76.79 77.27 75.88 75.88 48,662 -1.35(-1.75%)
Jun 17, 2021 76.98 77.27 76.59 77.23 73,341 +0.10(+0.13%)
Jun 16, 2021 77.91 78.11 77.06 77.13 76,056 -0.46(-0.59%)
Jun 15, 2021 78.54 78.54 77.56 77.59 86,255 -0.75(-0.95%)
Jun 14, 2021 78.13 78.38 77.73 78.34 48,578 +0.39(+0.50%)
Jun 11, 2021 78.25 78.25 77.48 77.95 58,277 -0.04(-0.05%)
Jun 10, 2021 77.55 78.28 77.18 77.99 48,255 +0.73(+0.94%)
Jun 09, 2021 77.23 77.54 76.99 77.26 40,205 +0.36(+0.47%)
Jun 08, 2021 76.61 77.03 76.59 76.90 41,277 +0.49(+0.64%)
Jun 07, 2021 75.98 76.73 75.80 76.41 47,146 +0.76(+1.01%)
Jun 04, 2021 75.88 75.88 75.32 75.65 27,647 -0.11(-0.15%)
Jun 03, 2021 76.26 76.26 75.58 75.76 39,903 -0.48(-0.63%)
Jun 02, 2021 75.78 76.31 75.31 76.24 71,139 +0.95(+1.27%)
Jun 01, 2021 74.24 75.33 73.99 75.28 119,520 +1.28(+1.73%)
May 28, 2021 73.61 74.24 73.51 74.00 21,160 +0.67(+0.92%)
May 27, 2021 74.03 74.05 73.23 73.33 34,056 -0.42(-0.57%)
May 26, 2021 73.97 74.21 73.59 73.75 170,795 +0.11(+0.15%)
May 25, 2021 73.92 73.92 73.17 73.64 57,718 +0.17(+0.24%)
May 24, 2021 72.65 73.78 72.65 73.46 67,705 +0.92(+1.27%)
May 21, 2021 72.94 73.15 72.29 72.55 44,961 -0.22(-0.30%)
May 20, 2021 72.00 72.87 72.00 72.77 41,974 +0.85(+1.19%)
May 19, 2021 71.69 71.94 70.93 71.91 121,451 -0.40(-0.56%)
May 18, 2021 72.33 72.65 72.10 72.32 25,205 +0.00(+0.00%)
May 17, 2021 72.11 72.52 72.04 72.32 48,328 +0.18(+0.25%)
May 14, 2021 71.81 72.26 71.78 72.13 43,675 +0.52(+0.73%)
May 13, 2021 70.42 72.06 70.42 71.61 43,178 +1.28(+1.81%)
May 12, 2021 72.18 72.21 70.28 70.33 46,601 -1.78(-2.47%)
May 11, 2021 72.61 72.61 71.64 72.11 80,242 -0.83(-1.13%)
May 10, 2021 73.03 73.88 72.94 72.94 54,683 +0.26(+0.35%)
May 07, 2021 71.87 72.71 71.87 72.68 66,469 +0.74(+1.03%)
May 06, 2021 70.82 71.99 70.82 71.94 64,391 +0.90(+1.26%)
May 05, 2021 71.25 72.28 70.76 71.04 92,195 -1.24(-1.72%)
May 04, 2021 72.74 73.04 72.03 72.29 44,967 -0.54(-0.74%)
May 03, 2021 73.45 73.45 72.76 72.83 39,828 -0.29(-0.40%)
Apr 30, 2021 72.40 73.32 72.33 73.12 38,880 +0.33(+0.45%)
Apr 29, 2021 72.37 73.36 72.37 72.79 37,372 +0.41(+0.57%)
Apr 28, 2021 73.13 73.13 72.33 72.38 43,556 -0.48(-0.66%)
Apr 27, 2021 72.92 73.01 72.62 72.86 27,102 +0.02(+0.03%)
Apr 26, 2021 72.90 73.42 72.70 72.84 39,507 +0.14(+0.19%)
Apr 23, 2021 72.71 72.88 72.46 72.70 36,049 +0.03(+0.04%)
Apr 22, 2021 73.13 73.28 72.62 72.67 48,025 -0.26(-0.35%)
Apr 21, 2021 72.44 73.12 72.26 72.93 93,465 +0.50(+0.68%)
Apr 20, 2021 71.58 72.62 71.52 72.44 54,762 +0.97(+1.36%)
Apr 19, 2021 71.28 71.46 70.93 71.46 65,704 +0.31(+0.44%)
Apr 16, 2021 71.16 71.49 70.98 71.15 50,316 +0.17(+0.23%)
Apr 15, 2021 70.20 71.00 69.89 70.98 29,963 +1.07(+1.52%)
Apr 14, 2021 70.78 70.78 69.89 69.92 40,932 -0.63(-0.90%)
Apr 13, 2021 69.98 70.55 69.82 70.55 60,846 +0.63(+0.90%)
Apr 12, 2021 69.53 69.97 69.19 69.92 35,566 +0.29(+0.41%)
Apr 09, 2021 69.69 69.95 69.47 69.64 23,197 -0.15(-0.21%)
Apr 08, 2021 70.05 70.20 69.72 69.78 54,341 -0.16(-0.24%)
Apr 07, 2021 69.56 70.04 69.38 69.95 59,007 +0.39(+0.55%)
Apr 06, 2021 69.20 69.57 68.99 69.56 52,848 +0.40(+0.58%)
Apr 05, 2021 69.78 69.78 68.41 69.16 39,525 -0.14(-0.20%)
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.