Residential and Multisector Real Estate ETF (NY: REZ )

84.43 USD -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 84.76 84.76 83.92 84.43 53,804 -0.04(-0.05%)
Jun 10, 2021 84.00 84.79 83.60 84.47 44,551 +0.33(+0.39%)
Jun 09, 2021 84.11 84.45 83.85 84.14 36,916 +0.39(+0.47%)
Jun 08, 2021 83.44 83.90 83.42 83.75 37,900 +0.53(+0.64%)
Jun 07, 2021 82.75 83.57 82.55 83.22 43,289 +0.83(+1.01%)
Jun 04, 2021 82.64 82.64 82.03 82.39 25,386 -0.12(-0.15%)
Jun 03, 2021 83.06 83.06 82.32 82.51 36,639 -0.52(-0.63%)
Jun 02, 2021 82.53 83.11 82.02 83.03 65,319 +1.04(+1.27%)
Jun 01, 2021 80.86 82.04 80.58 81.99 109,742 +1.40(+1.73%)
May 28, 2021 80.17 80.85 80.06 80.59 19,429 +0.73(+0.92%)
May 27, 2021 80.63 80.65 79.76 79.86 31,270 -0.46(-0.57%)
May 26, 2021 80.56 80.82 80.15 80.32 156,822 +0.12(+0.15%)
May 25, 2021 80.51 80.51 79.69 80.20 52,996 +0.19(+0.24%)
May 24, 2021 79.12 80.35 79.12 80.01 62,166 +1.00(+1.27%)
May 21, 2021 79.44 79.67 78.73 79.01 41,283 -0.24(-0.30%)
May 20, 2021 78.41 79.36 78.41 79.25 38,540 +0.93(+1.19%)
May 19, 2021 78.08 78.35 77.25 78.32 111,515 -0.44(-0.56%)
May 18, 2021 78.77 79.12 78.53 78.76 23,143 +0.00(+0.00%)
May 17, 2021 78.53 78.98 78.46 78.76 44,375 +0.20(+0.25%)
May 14, 2021 78.21 78.70 78.18 78.56 40,102 +0.57(+0.73%)
May 13, 2021 76.69 78.48 76.69 77.99 39,646 +1.39(+1.81%)
May 12, 2021 78.61 78.64 76.54 76.60 42,789 -1.94(-2.47%)
May 11, 2021 79.08 79.08 78.02 78.54 73,678 -0.90(-1.13%)
May 10, 2021 79.54 80.46 79.44 79.44 50,210 +0.28(+0.35%)
May 07, 2021 78.27 79.19 78.27 79.16 61,031 +0.81(+1.03%)
May 06, 2021 77.13 78.41 77.13 78.35 59,123 +0.97(+1.26%)
May 05, 2021 77.60 78.72 77.07 77.38 84,653 -1.36(-1.72%)
May 04, 2021 79.22 79.55 78.45 78.73 41,289 -0.59(-0.74%)
May 03, 2021 80.00 80.00 79.24 79.32 36,570 -0.32(-0.40%)
Apr 30, 2021 78.85 79.85 78.78 79.64 35,700 +0.36(+0.45%)
Apr 29, 2021 78.82 79.90 78.82 79.28 34,315 +0.45(+0.57%)
Apr 28, 2021 79.65 79.65 78.78 78.83 39,993 -0.52(-0.66%)
Apr 27, 2021 79.42 79.52 79.09 79.35 24,885 +0.02(+0.03%)
Apr 26, 2021 79.40 79.96 79.18 79.33 36,275 +0.15(+0.19%)
Apr 23, 2021 79.19 79.37 78.92 79.18 33,100 +0.03(+0.04%)
Apr 22, 2021 79.65 79.81 79.09 79.15 44,096 -0.28(-0.35%)
Apr 21, 2021 78.89 79.64 78.70 79.43 85,819 +0.54(+0.68%)
Apr 20, 2021 77.96 79.09 77.89 78.89 50,282 +1.06(+1.36%)
Apr 19, 2021 77.63 77.83 77.25 77.83 60,329 +0.34(+0.44%)
Apr 16, 2021 77.50 77.86 77.31 77.49 46,200 +0.18(+0.23%)
Apr 15, 2021 76.46 77.33 76.12 77.31 27,512 +1.16(+1.52%)
Apr 14, 2021 77.09 77.09 76.12 76.15 37,584 -0.69(-0.90%)
Apr 13, 2021 76.22 76.84 76.04 76.84 55,868 +0.69(+0.90%)
Apr 12, 2021 75.72 76.21 75.36 76.15 32,657 +0.31(+0.41%)
Apr 09, 2021 75.90 76.18 75.67 75.84 21,300 -0.16(-0.21%)
Apr 08, 2021 76.29 76.45 75.93 76.00 49,896 -0.18(-0.24%)
Apr 07, 2021 75.76 76.28 75.56 76.18 54,180 +0.42(+0.55%)
Apr 06, 2021 75.37 75.77 75.14 75.76 48,525 +0.44(+0.58%)
Apr 05, 2021 76.00 76.00 74.51 75.32 36,292 -0.15(-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.