Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2021	89.09	89.70	88.95	89.67	128,337	+0.94(+1.06%)
Jul 22, 2021	88.84	88.86	88.27	88.73	37,692	-0.28(-0.31%)
Jul 21, 2021	89.40	89.77	88.88	89.01	127,605	-0.33(-0.37%)
Jul 20, 2021	87.35	89.65	87.24	89.34	293,477	+2.43(+2.80%)
Jul 19, 2021	88.27	88.27	86.33	86.91	93,937	-1.89(-2.13%)
Jul 16, 2021	88.73	89.17	88.54	88.80	106,524	+0.46(+0.52%)
Jul 15, 2021	87.97	88.41	87.79	88.34	70,528	+0.31(+0.35%)
Jul 14, 2021	87.15	88.22	87.08	88.03	46,713	+1.00(+1.15%)
Jul 13, 2021	87.98	88.07	86.70	87.03	225,590	-1.10(-1.25%)
Jul 12, 2021	87.46	88.17	87.21	88.13	161,567	+0.80(+0.92%)
Jul 09, 2021	86.36	87.36	86.03	87.33	54,078	+1.56(+1.82%)
Jul 08, 2021	85.25	86.06	85.07	85.77	44,643	-0.16(-0.19%)
Jul 07, 2021	85.73	86.20	85.19	85.93	109,657	+0.36(+0.42%)
Jul 06, 2021	84.45	85.71	83.72	85.57	131,223	+1.17(+1.39%)
Jul 02, 2021	84.26	84.44	83.86	84.40	64,855	+0.54(+0.64%)
Jul 01, 2021	83.43	84.53	83.06	83.86	87,809	+0.53(+0.64%)
Jun 30, 2021	83.73	84.40	83.21	83.33	52,649	-0.53(-0.63%)
Jun 29, 2021	84.27	84.47	83.78	83.86	48,854	-0.31(-0.37%)
Jun 28, 2021	84.71	84.75	83.51	84.17	99,023	-0.53(-0.63%)
Jun 25, 2021	84.16	84.70	84.00	84.70	52,190	+0.64(+0.76%)
Jun 24, 2021	84.45	84.45	83.61	84.06	51,715	-0.25(-0.30%)
Jun 23, 2021	84.02	84.51	83.65	84.31	23,196	+0.27(+0.32%)
Jun 22, 2021	84.25	84.39	83.87	84.04	47,319	-0.05(-0.06%)
Jun 21, 2021	82.63	84.30	82.38	84.09	41,302	+1.90(+2.31%)
Jun 18, 2021	83.17	83.69	82.19	82.19	44,927	-1.46(-1.75%)
Jun 17, 2021	83.38	83.69	82.96	83.65	67,711	+0.11(+0.13%)
Jun 16, 2021	84.39	84.60	83.47	83.54	70,218	-0.50(-0.59%)
Jun 15, 2021	85.07	85.07	84.01	84.04	79,634	-0.81(-0.95%)
Jun 14, 2021	84.63	84.90	84.19	84.85	44,849	+0.42(+0.50%)
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%)

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.