Residential and Multisector Real Estate ETF (NY: REZ )

89.37 -0.20 (-0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.90 61.90 61.90 20,436 +0.56(+0.91%)
Dec 30, 2020 61.03 61.72 61.03 61.34 20,436 +0.33(+0.53%)
Dec 29, 2020 61.41 61.86 60.82 61.02 37,640 -0.38(-0.62%)
Dec 28, 2020 61.22 61.44 60.94 61.40 56,753 +0.34(+0.55%)
Dec 24, 2020 60.72 61.06 60.47 61.06 12,276 +0.53(+0.87%)
Dec 23, 2020 61.01 61.63 60.35 60.53 35,920 -0.63(-1.03%)
Dec 22, 2020 60.62 61.16 60.40 61.16 41,227 +0.54(+0.89%)
Dec 21, 2020 60.21 60.68 59.58 60.62 49,765 -0.23(-0.37%)
Dec 18, 2020 62.41 62.41 60.51 60.85 60,942 -1.33(-2.14%)
Dec 17, 2020 62.03 62.25 61.55 62.18 48,525 +0.46(+0.74%)
Dec 16, 2020 61.82 62.35 61.50 61.73 75,948 +0.16(+0.25%)
Dec 15, 2020 60.32 61.58 59.85 61.57 42,365 +1.41(+2.35%)
Dec 14, 2020 61.13 61.49 60.16 60.16 39,435 -0.25(-0.41%)
Dec 11, 2020 59.94 60.42 59.89 60.41 25,701 +0.25(+0.42%)
Dec 10, 2020 60.92 61.03 60.01 60.15 44,580 -1.05(-1.71%)
Dec 09, 2020 61.50 61.62 60.56 61.20 42,428 -0.42(-0.69%)
Dec 08, 2020 61.95 62.01 61.52 61.62 36,325 -0.42(-0.67%)
Dec 07, 2020 61.63 62.32 61.63 62.04 27,888 +0.14(+0.22%)
Dec 04, 2020 61.53 61.91 61.42 61.90 27,806 +0.86(+1.41%)
Dec 03, 2020 60.48 61.39 60.31 61.04 43,631 +0.69(+1.14%)
Dec 02, 2020 60.18 61.16 60.10 60.35 27,669 -0.04(-0.06%)
Dec 01, 2020 60.47 60.56 60.04 60.39 37,545 +0.66(+1.10%)
Nov 30, 2020 60.12 60.23 59.49 59.73 43,194 -0.33(-0.56%)
Nov 27, 2020 61.23 61.23 59.80 60.06 31,905 -0.91(-1.49%)
Nov 25, 2020 61.30 61.30 60.51 60.97 36,115 -0.11(-0.18%)
Nov 24, 2020 60.83 61.48 60.83 61.08 69,049 +0.89(+1.48%)
Nov 23, 2020 61.00 61.25 60.13 60.19 44,708 -0.40(-0.66%)
Nov 20, 2020 60.76 60.76 60.21 60.59 20,605 -0.16(-0.27%)
Nov 19, 2020 60.48 60.79 59.58 60.75 33,162 +0.23(+0.39%)
Nov 18, 2020 62.41 62.60 60.51 60.51 27,509 -1.91(-3.07%)
Nov 17, 2020 62.02 62.71 61.57 62.43 43,073 -0.19(-0.30%)
Nov 16, 2020 62.99 63.57 61.72 62.62 45,281 +0.81(+1.31%)
Nov 13, 2020 60.38 61.89 60.38 61.81 25,812 +1.54(+2.56%)
Nov 12, 2020 60.25 61.03 59.70 60.26 35,533 -0.97(-1.58%)
Nov 11, 2020 61.64 61.64 60.70 61.23 64,220 -0.33(-0.53%)
Nov 10, 2020 59.94 61.65 59.51 61.56 145,312 +2.20(+3.70%)
Nov 09, 2020 59.40 64.59 59.25 59.36 115,063 +2.78(+4.91%)
Nov 06, 2020 57.15 57.83 56.43 56.58 31,351 -0.49(-0.85%)
Nov 05, 2020 57.61 57.64 56.85 57.07 37,095 -0.18(-0.32%)
Nov 04, 2020 57.77 57.94 56.86 57.25 30,926 -0.36(-0.63%)
Nov 03, 2020 56.65 57.91 56.54 57.61 45,148 +1.66(+2.97%)
Nov 02, 2020 54.93 55.99 54.46 55.95 51,628 +1.52(+2.79%)
Oct 30, 2020 53.98 54.58 53.66 54.43 31,905 +0.08(+0.14%)
Oct 29, 2020 53.19 54.61 52.91 54.36 50,627 +1.00(+1.87%)
Oct 28, 2020 54.23 54.38 53.16 53.36 70,586 -1.72(-3.13%)
Oct 27, 2020 56.16 56.34 55.08 55.08 28,912 -1.03(-1.84%)
Oct 26, 2020 56.22 56.22 55.47 56.11 29,806 -0.58(-1.03%)
Oct 23, 2020 56.63 57.07 56.41 56.70 25,701 +0.22(+0.38%)
Oct 22, 2020 55.82 56.56 55.76 56.48 25,117 +0.73(+1.32%)
Oct 21, 2020 55.69 55.88 55.33 55.75 25,061 +0.04(+0.08%)
Oct 20, 2020 55.51 56.06 55.51 55.70 27,517 +0.49(+0.88%)
Oct 19, 2020 56.62 56.62 55.22 55.22 64,069 -1.16(-2.07%)
Oct 16, 2020 57.16 57.16 56.23 56.38 33,234 -0.79(-1.39%)
Oct 15, 2020 56.43 57.69 56.43 57.17 41,579 +0.22(+0.38%)
Oct 14, 2020 57.31 57.55 56.81 56.96 57,341 -0.59(-1.03%)
Oct 13, 2020 58.12 58.17 56.90 57.55 30,314 -0.77(-1.32%)
Oct 12, 2020 58.09 58.48 57.77 58.32 25,959 +0.13(+0.22%)
Oct 09, 2020 58.88 58.88 57.96 58.19 29,911 -0.42(-0.71%)
Oct 08, 2020 57.82 58.72 57.82 58.61 30,916 +0.95(+1.64%)
Oct 07, 2020 57.99 58.02 57.26 57.66 32,033 -0.11(-0.20%)
Oct 06, 2020 58.27 58.62 57.56 57.78 53,171 -0.45(-0.78%)
Oct 05, 2020 58.04 58.47 57.20 58.23 35,893 +0.14(+0.23%)
Oct 02, 2020 55.85 58.26 55.69 58.10 36,447 +1.31(+2.30%)
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.