Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.13 57.13 56.37 56.61 33,859 -0.53(-0.93%)
Aug 28, 2020 56.81 57.14 56.10 57.14 36,872 +0.52(+0.92%)
Aug 27, 2020 55.29 56.73 55.29 56.62 49,926 +1.24(+2.24%)
Aug 26, 2020 56.37 56.37 55.08 55.38 45,613 -0.83(-1.47%)
Aug 25, 2020 56.53 56.53 55.65 56.20 131,375 +0.03(+0.05%)
Aug 24, 2020 55.71 56.20 54.92 56.18 63,733 +0.60(+1.08%)
Aug 21, 2020 55.33 55.68 54.79 55.57 93,179 +0.20(+0.36%)
Aug 20, 2020 54.26 55.59 54.24 55.38 31,431 +0.88(+1.62%)
Aug 19, 2020 56.01 56.01 54.44 54.49 46,047 -1.24(-2.22%)
Aug 18, 2020 56.22 56.22 55.25 55.73 25,490 -0.35(-0.63%)
Aug 17, 2020 55.65 56.10 55.45 56.09 37,095 +0.45(+0.81%)
Aug 14, 2020 55.43 56.07 55.20 55.64 195,022 +0.35(+0.64%)
Aug 13, 2020 55.94 56.66 55.20 55.29 106,160 -1.01(-1.79%)
Aug 12, 2020 56.22 56.29 55.65 56.29 41,032 +0.29(+0.51%)
Aug 11, 2020 57.19 57.63 55.83 56.01 49,951 -0.88(-1.55%)
Aug 10, 2020 56.58 57.40 56.45 56.89 80,185 +0.35(+0.62%)
Aug 07, 2020 55.46 56.66 55.46 56.54 29,208 +0.90(+1.62%)
Aug 06, 2020 55.00 55.83 54.88 55.64 57,887 +0.53(+0.96%)
Aug 05, 2020 55.69 55.74 54.80 55.11 45,189 -0.26(-0.46%)
Aug 04, 2020 54.55 55.49 54.50 55.37 35,755 +0.59(+1.07%)
Aug 03, 2020 55.57 55.57 54.38 54.78 70,950 -0.94(-1.68%)
Jul 31, 2020 55.64 55.72 54.59 55.72 50,976 -0.09(-0.16%)
Jul 30, 2020 54.97 55.82 54.36 55.81 54,374 +0.35(+0.63%)
Jul 29, 2020 54.87 55.46 54.47 55.46 59,220 +0.76(+1.38%)
Jul 28, 2020 52.93 54.83 52.93 54.70 57,349 +1.49(+2.81%)
Jul 27, 2020 53.16 53.21 52.18 53.21 76,222 -0.01(-0.02%)
Jul 24, 2020 53.66 53.67 53.11 53.21 19,324 -0.47(-0.88%)
Jul 23, 2020 53.93 54.25 53.06 53.69 32,927 -0.45(-0.83%)
Jul 22, 2020 52.46 54.13 52.19 54.13 38,784 +1.56(+2.96%)
Jul 21, 2020 53.03 53.30 52.54 52.57 39,946 -0.09(-0.17%)
Jul 20, 2020 53.88 54.02 52.49 52.66 43,978 -1.40(-2.58%)
Jul 17, 2020 53.55 54.26 53.03 54.06 40,537 +0.76(+1.42%)
Jul 16, 2020 53.54 53.95 53.12 53.30 31,627 -0.65(-1.20%)
Jul 15, 2020 53.97 54.23 53.61 53.95 34,744 +0.45(+0.84%)
Jul 14, 2020 52.88 53.87 52.88 53.50 20,073 +0.50(+0.93%)
Jul 13, 2020 53.40 53.90 52.90 53.01 57,409 -0.32(-0.59%)
Jul 10, 2020 52.81 53.78 52.81 53.32 27,876 +0.23(+0.42%)
Jul 09, 2020 53.42 53.42 52.47 53.10 50,856 -0.42(-0.79%)
Jul 08, 2020 53.65 54.02 53.31 53.52 22,904 -0.15(-0.29%)
Jul 07, 2020 54.46 54.46 53.66 53.67 29,649 -1.37(-2.49%)
Jul 06, 2020 56.64 56.68 55.02 55.04 65,078 -0.61(-1.10%)
Jul 02, 2020 56.77 57.12 55.36 55.65 95,623 -0.41(-0.74%)
Jul 01, 2020 54.18 56.20 54.02 56.07 78,377 +1.96(+3.63%)
Jun 30, 2020 53.40 54.47 53.40 54.11 56,540 +0.66(+1.23%)
Jun 29, 2020 53.10 53.50 52.31 53.45 60,584 +0.69(+1.31%)
Jun 26, 2020 53.39 53.48 52.52 52.75 31,208 -0.65(-1.22%)
Jun 25, 2020 52.21 53.44 52.21 53.40 46,551 +0.84(+1.59%)
Jun 24, 2020 53.30 53.37 51.41 52.57 77,902 -1.41(-2.62%)
Jun 23, 2020 54.93 54.93 53.86 53.98 53,580 -0.49(-0.89%)
Jun 22, 2020 54.47 54.65 53.45 54.47 46,478 +0.20(+0.37%)
Jun 19, 2020 57.11 57.11 54.27 54.27 44,313 -1.99(-3.54%)
Jun 18, 2020 56.10 56.46 55.82 56.26 39,654 -0.38(-0.67%)
Jun 17, 2020 58.16 58.52 56.55 56.64 25,496 -1.08(-1.87%)
Jun 16, 2020 58.47 58.98 57.37 57.71 69,721 +1.13(+2.00%)
Jun 15, 2020 54.32 57.03 54.24 56.58 88,599 +0.53(+0.94%)
Jun 12, 2020 56.37 56.37 54.36 56.05 42,295 +1.81(+3.34%)
Jun 11, 2020 55.21 55.89 54.15 54.24 120,490 -3.47(-6.01%)
Jun 10, 2020 59.32 59.32 57.54 57.71 49,409 -1.76(-2.96%)
Jun 09, 2020 59.95 59.95 58.67 59.47 45,887 -1.15(-1.90%)
Jun 08, 2020 60.29 60.77 59.58 60.62 114,431 +1.38(+2.32%)
Jun 05, 2020 58.25 59.98 58.25 59.24 65,457 +2.53(+4.46%)
Jun 04, 2020 57.05 57.05 56.17 56.72 53,837 -0.61(-1.06%)
Jun 03, 2020 55.79 57.48 55.79 57.32 62,982 +1.99(+3.60%)
Jun 02, 2020 55.16 55.55 54.92 55.33 40,080 +0.35(+0.63%)
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.