Residential and Multisector Real Estate ETF (NY: REZ )

90.13 USD +0.43 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 89.99 90.60 89.89 90.13 106,898 +0.43(+0.48%)
Jul 28, 2021 90.00 90.15 89.39 89.70 74,275 -0.20(-0.22%)
Jul 27, 2021 89.11 90.28 89.00 89.90 75,021 +0.46(+0.51%)
Jul 26, 2021 89.49 89.87 88.92 89.44 62,948 -0.23(-0.26%)
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.