Residential and Multisector Real Estate ETF (NY: REZ )

89.57 -0.66 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.97 68.97 67.87 67.94 44,126 -0.68(-0.99%)
Mar 30, 2021 68.59 68.87 68.40 68.62 15,338 +0.24(+0.35%)
Mar 29, 2021 68.78 68.80 67.81 68.39 31,684 -0.42(-0.61%)
Mar 26, 2021 68.16 68.86 67.90 68.81 31,585 +1.05(+1.54%)
Mar 25, 2021 67.55 67.90 66.26 67.76 54,999 +0.34(+0.50%)
Mar 24, 2021 67.47 68.26 67.32 67.42 77,524 -0.08(-0.12%)
Mar 23, 2021 67.44 67.90 67.14 67.50 37,643 +0.28(+0.42%)
Mar 22, 2021 66.90 67.39 66.60 67.22 37,073 +0.43(+0.64%)
Mar 19, 2021 68.65 68.65 66.76 66.79 55,900 -1.65(-2.41%)
Mar 18, 2021 68.52 68.68 68.15 68.44 43,815 -0.53(-0.77%)
Mar 17, 2021 68.69 69.01 68.22 68.97 42,423 +0.10(+0.15%)
Mar 16, 2021 69.36 69.52 68.42 68.87 53,536 -0.61(-0.88%)
Mar 15, 2021 68.73 69.85 68.34 69.48 61,401 +1.09(+1.60%)
Mar 12, 2021 66.55 68.41 66.55 68.39 90,537 +1.58(+2.36%)
Mar 11, 2021 67.06 67.38 66.55 66.81 57,623 +0.14(+0.21%)
Mar 10, 2021 66.32 67.06 65.58 66.67 35,286 +0.60(+0.91%)
Mar 09, 2021 66.39 66.89 66.06 66.07 24,422 -0.04(-0.06%)
Mar 08, 2021 65.27 66.57 64.85 66.11 30,339 +1.26(+1.94%)
Mar 05, 2021 64.68 65.01 63.45 64.85 77,493 +0.76(+1.18%)
Mar 04, 2021 64.73 65.20 63.46 64.09 43,294 -0.66(-1.01%)
Mar 03, 2021 64.77 65.21 64.41 64.75 30,189 -0.02(-0.03%)
Mar 02, 2021 64.73 65.12 64.00 64.77 39,768 +0.03(+0.04%)
Mar 01, 2021 65.13 65.94 64.72 64.74 104,928 +0.37(+0.58%)
Feb 26, 2021 66.09 66.09 64.36 64.36 36,499 -1.53(-2.33%)
Feb 25, 2021 67.37 67.78 65.57 65.90 63,906 -1.32(-1.97%)
Feb 24, 2021 66.60 67.30 66.53 67.22 44,882 +0.55(+0.82%)
Feb 23, 2021 65.78 66.86 65.78 66.67 129,906 +1.09(+1.67%)
Feb 22, 2021 65.08 65.82 64.78 65.58 98,503 +0.56(+0.86%)
Feb 19, 2021 65.00 65.30 64.57 65.02 77,712 +0.26(+0.41%)
Feb 18, 2021 64.80 64.96 64.57 64.75 18,167 -0.06(-0.09%)
Feb 17, 2021 64.78 65.06 64.26 64.81 19,416 -0.05(-0.08%)
Feb 16, 2021 65.48 65.48 64.45 64.87 43,951 -0.47(-0.71%)
Feb 12, 2021 65.32 65.34 64.82 65.33 27,840 -0.08(-0.13%)
Feb 11, 2021 65.15 65.41 64.53 65.41 40,593 +0.64(+0.99%)
Feb 10, 2021 64.27 65.16 64.26 64.78 38,719 +0.63(+0.98%)
Feb 09, 2021 63.92 64.15 63.67 64.15 26,117 +0.34(+0.53%)
Feb 08, 2021 63.72 63.90 63.13 63.81 36,757 +0.18(+0.28%)
Feb 05, 2021 63.88 63.88 63.28 63.64 33,430 +0.21(+0.33%)
Feb 04, 2021 62.94 63.82 62.94 63.43 34,731 +0.51(+0.82%)
Feb 03, 2021 62.66 63.08 61.81 62.91 43,052 +0.13(+0.20%)
Feb 02, 2021 63.08 63.23 62.52 62.79 30,992 -0.05(-0.09%)
Feb 01, 2021 61.87 62.84 61.09 62.84 39,585 +1.44(+2.35%)
Jan 29, 2021 61.42 62.33 60.67 61.40 43,624 -0.41(-0.66%)
Jan 28, 2021 61.42 62.56 60.95 61.81 33,093 +0.66(+1.07%)
Jan 27, 2021 61.97 62.49 60.85 61.15 70,062 -1.42(-2.27%)
Jan 26, 2021 62.66 62.99 62.33 62.58 32,206 +0.13(+0.20%)
Jan 25, 2021 62.18 62.95 61.89 62.45 45,483 +0.00(+0.00%)
Jan 22, 2021 62.15 62.56 61.76 62.45 60,942 +0.17(+0.28%)
Jan 21, 2021 62.39 62.39 61.59 62.28 37,075 -0.18(-0.29%)
Jan 20, 2021 61.03 62.66 60.72 62.46 41,800 +1.49(+2.44%)
Jan 19, 2021 62.32 62.32 60.92 60.97 45,624 -0.99(-1.60%)
Jan 15, 2021 61.14 62.15 60.82 61.97 35,294 +0.89(+1.45%)
Jan 14, 2021 61.05 61.45 60.84 61.08 20,507 +0.13(+0.21%)
Jan 13, 2021 59.96 61.05 59.96 60.95 81,939 +1.03(+1.72%)
Jan 12, 2021 59.63 60.06 59.50 59.92 76,980 +0.18(+0.31%)
Jan 11, 2021 60.17 60.39 59.52 59.74 47,016 -0.63(-1.04%)
Jan 08, 2021 59.77 60.41 59.65 60.37 37,595 +0.50(+0.84%)
Jan 07, 2021 60.49 60.49 59.48 59.87 40,305 -0.59(-0.98%)
Jan 06, 2021 59.97 60.66 59.50 60.46 31,538 +0.90(+1.52%)
Jan 05, 2021 59.78 60.05 59.53 59.56 42,639 -0.05(-0.09%)
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.