Residential and Multisector Real Estate ETF (NY: REZ )

89.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 57,029 -0.49(-0.63%)
Jun 29, 2021 77.80 77.98 77.34 77.42 52,919 -0.29(-0.37%)
Jun 28, 2021 78.20 78.24 77.09 77.70 107,262 -0.49(-0.63%)
Jun 25, 2021 77.69 78.19 77.55 78.19 56,532 +0.59(+0.76%)
Jun 24, 2021 77.96 77.96 77.19 77.60 56,018 -0.23(-0.30%)
Jun 23, 2021 77.57 78.02 77.22 77.83 25,126 +0.25(+0.32%)
Jun 22, 2021 77.78 77.91 77.43 77.58 51,256 -0.05(-0.06%)
Jun 21, 2021 76.28 77.82 76.05 77.63 44,738 +1.75(+2.31%)
Jun 18, 2021 76.78 77.26 75.88 75.88 48,665 -1.35(-1.75%)
Jun 17, 2021 76.97 77.26 76.59 77.22 73,345 +0.10(+0.13%)
Jun 16, 2021 77.91 78.10 77.06 77.12 76,060 -0.46(-0.59%)
Jun 15, 2021 78.53 78.53 77.56 77.58 86,260 -0.75(-0.95%)
Jun 14, 2021 78.13 78.38 77.72 78.33 48,580 +0.39(+0.50%)
Jun 11, 2021 78.25 78.25 77.47 77.94 58,281 -0.04(-0.05%)
Jun 10, 2021 77.55 78.28 77.17 77.98 48,258 +0.73(+0.94%)
Jun 09, 2021 77.22 77.54 76.99 77.25 40,207 +0.36(+0.47%)
Jun 08, 2021 76.61 77.03 76.59 76.89 41,279 +0.49(+0.64%)
Jun 07, 2021 75.98 76.73 75.79 76.41 47,148 +0.76(+1.01%)
Jun 04, 2021 75.87 75.87 75.31 75.65 27,649 -0.11(-0.15%)
Jun 03, 2021 76.26 76.26 75.58 75.76 39,905 -0.48(-0.63%)
Jun 02, 2021 75.77 76.31 75.31 76.23 71,143 +0.95(+1.27%)
Jun 01, 2021 74.24 75.32 73.98 75.28 119,527 +1.28(+1.73%)
May 28, 2021 73.61 74.23 73.51 73.99 21,161 +0.67(+0.92%)
May 27, 2021 74.03 74.05 73.23 73.32 34,058 -0.42(-0.57%)
May 26, 2021 73.96 74.20 73.59 73.74 170,805 +0.11(+0.15%)
May 25, 2021 73.92 73.92 73.17 73.63 57,721 +0.17(+0.24%)
May 24, 2021 72.64 73.77 72.64 73.46 67,709 +0.92(+1.27%)
May 21, 2021 72.94 73.15 72.28 72.54 44,964 -0.22(-0.30%)
May 20, 2021 71.99 72.86 71.99 72.76 41,976 +0.85(+1.19%)
May 19, 2021 71.69 71.94 70.93 71.91 121,458 -0.40(-0.56%)
May 18, 2021 72.32 72.64 72.10 72.31 25,206 +0.00(+0.00%)
May 17, 2021 72.10 72.51 72.04 72.31 48,331 +0.18(+0.25%)
May 14, 2021 71.81 72.26 71.78 72.13 43,677 +0.52(+0.73%)
May 13, 2021 70.41 72.06 70.41 71.61 43,181 +1.28(+1.81%)
May 12, 2021 72.17 72.21 70.28 70.33 46,604 -1.78(-2.47%)
May 11, 2021 72.61 72.61 71.63 72.11 80,247 -0.83(-1.13%)
May 10, 2021 73.03 73.88 72.94 72.94 54,686 +0.26(+0.35%)
May 07, 2021 71.86 72.71 71.86 72.68 66,472 +0.74(+1.03%)
May 06, 2021 70.82 71.99 70.82 71.94 64,394 +0.90(+1.26%)
May 05, 2021 71.25 72.28 70.76 71.04 92,201 -1.24(-1.72%)
May 04, 2021 72.73 73.04 72.03 72.28 44,970 -0.54(-0.74%)
May 03, 2021 73.45 73.45 72.75 72.83 39,830 -0.29(-0.40%)
Apr 30, 2021 72.39 73.31 72.33 73.12 38,883 +0.33(+0.45%)
Apr 29, 2021 72.37 73.36 72.37 72.79 37,374 +0.41(+0.57%)
Apr 28, 2021 73.13 73.13 72.33 72.38 43,558 -0.48(-0.66%)
Apr 27, 2021 72.92 73.01 72.62 72.85 27,103 +0.02(+0.03%)
Apr 26, 2021 72.90 73.41 72.70 72.84 39,509 +0.14(+0.19%)
Apr 23, 2021 72.71 72.87 72.46 72.70 36,051 +0.03(+0.04%)
Apr 22, 2021 73.13 73.28 72.62 72.67 48,027 -0.26(-0.35%)
Apr 21, 2021 72.43 73.12 72.26 72.93 93,471 +0.50(+0.68%)
Apr 20, 2021 71.58 72.62 71.51 72.43 54,765 +0.97(+1.36%)
Apr 19, 2021 71.27 71.46 70.93 71.46 65,708 +0.31(+0.44%)
Apr 16, 2021 71.16 71.49 70.98 71.15 50,319 +0.17(+0.23%)
Apr 15, 2021 70.20 71.00 69.89 70.98 29,965 +1.07(+1.52%)
Apr 14, 2021 70.78 70.78 69.89 69.92 40,935 -0.63(-0.90%)
Apr 13, 2021 69.98 70.55 69.81 70.55 60,849 +0.63(+0.90%)
Apr 12, 2021 69.52 69.97 69.19 69.92 35,568 +0.29(+0.41%)
Apr 09, 2021 69.69 69.94 69.47 69.63 23,199 -0.15(-0.21%)
Apr 08, 2021 70.04 70.19 69.71 69.78 54,344 -0.16(-0.24%)
Apr 07, 2021 69.56 70.04 69.37 69.94 59,010 +0.38(+0.55%)
Apr 06, 2021 69.20 69.57 68.99 69.56 52,851 +0.40(+0.58%)
Apr 05, 2021 69.78 69.78 68.41 69.15 39,527 -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.