Residential and Multisector Real Estate ETF (NY: REZ )

89.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.52 84.45 83.04 83.12 215,094 -0.08(-0.10%)
Jul 29, 2021 83.08 83.64 82.99 83.21 115,793 +0.40(+0.48%)
Jul 28, 2021 83.09 83.22 82.52 82.81 80,455 -0.18(-0.22%)
Jul 27, 2021 82.26 83.34 82.16 82.99 81,263 +0.42(+0.51%)
Jul 26, 2021 82.62 82.97 82.09 82.57 68,185 -0.21(-0.26%)
Jul 23, 2021 82.25 82.81 82.12 82.78 139,016 +0.87(+1.06%)
Jul 22, 2021 82.02 82.03 81.49 81.91 40,828 -0.26(-0.31%)
Jul 21, 2021 82.53 82.87 82.05 82.17 138,223 -0.30(-0.37%)
Jul 20, 2021 80.64 82.76 80.54 82.48 317,897 +2.24(+2.80%)
Jul 19, 2021 81.49 81.49 79.70 80.23 101,753 -1.74(-2.13%)
Jul 16, 2021 81.91 82.32 81.74 81.98 115,387 +0.42(+0.52%)
Jul 15, 2021 81.21 81.62 81.05 81.55 76,396 +0.29(+0.35%)
Jul 14, 2021 80.46 81.44 80.39 81.27 50,600 +0.92(+1.15%)
Jul 13, 2021 81.22 81.30 80.04 80.34 244,361 -1.02(-1.25%)
Jul 12, 2021 80.74 81.40 80.51 81.36 175,011 +0.74(+0.92%)
Jul 09, 2021 79.73 80.65 79.42 80.62 58,577 +1.44(+1.82%)
Jul 08, 2021 78.70 79.45 78.53 79.18 48,357 -0.15(-0.19%)
Jul 07, 2021 79.14 79.58 78.65 79.33 118,781 +0.33(+0.42%)
Jul 06, 2021 77.96 79.13 77.29 79.00 142,142 +1.08(+1.39%)
Jul 02, 2021 77.79 77.95 77.42 77.92 70,251 +0.50(+0.64%)
Jul 01, 2021 77.02 78.04 76.68 77.42 95,115 +0.49(+0.64%)
Jun 30, 2021 77.30 77.92 76.82 76.93 57,029 -0.49(-0.63%)
Jun 29, 2021 77.80 77.98 77.34 77.42 52,919 -0.29(-0.37%)
Jun 28, 2021 78.20 78.24 77.09 77.70 107,262 -0.49(-0.63%)
Jun 25, 2021 77.69 78.19 77.55 78.19 56,532 +0.59(+0.76%)
Jun 24, 2021 77.96 77.96 77.19 77.60 56,018 -0.23(-0.30%)
Jun 23, 2021 77.57 78.02 77.22 77.83 25,126 +0.25(+0.32%)
Jun 22, 2021 77.78 77.91 77.43 77.58 51,256 -0.05(-0.06%)
Jun 21, 2021 76.28 77.82 76.05 77.63 44,738 +1.75(+2.31%)
Jun 18, 2021 76.78 77.26 75.88 75.88 48,665 -1.35(-1.75%)
Jun 17, 2021 76.97 77.26 76.59 77.22 73,345 +0.10(+0.13%)
Jun 16, 2021 77.91 78.10 77.06 77.12 76,060 -0.46(-0.59%)
Jun 15, 2021 78.53 78.53 77.56 77.58 86,260 -0.75(-0.95%)
Jun 14, 2021 78.13 78.38 77.72 78.33 48,580 +0.39(+0.50%)
Jun 11, 2021 78.25 78.25 77.47 77.94 58,281 -0.04(-0.05%)
Jun 10, 2021 77.55 78.28 77.17 77.98 48,258 +0.73(+0.94%)
Jun 09, 2021 77.22 77.54 76.99 77.25 40,207 +0.36(+0.47%)
Jun 08, 2021 76.61 77.03 76.59 76.89 41,279 +0.49(+0.64%)
Jun 07, 2021 75.98 76.73 75.79 76.41 47,148 +0.76(+1.01%)
Jun 04, 2021 75.87 75.87 75.31 75.65 27,649 -0.11(-0.15%)
Jun 03, 2021 76.26 76.26 75.58 75.76 39,905 -0.48(-0.63%)
Jun 02, 2021 75.77 76.31 75.31 76.23 71,143 +0.95(+1.27%)
Jun 01, 2021 74.24 75.32 73.98 75.28 119,527 +1.28(+1.73%)
May 28, 2021 73.61 74.23 73.51 73.99 21,161 +0.67(+0.92%)
May 27, 2021 74.03 74.05 73.23 73.32 34,058 -0.42(-0.57%)
May 26, 2021 73.96 74.20 73.59 73.74 170,805 +0.11(+0.15%)
May 25, 2021 73.92 73.92 73.17 73.63 57,721 +0.17(+0.24%)
May 24, 2021 72.64 73.77 72.64 73.46 67,709 +0.92(+1.27%)
May 21, 2021 72.94 73.15 72.28 72.54 44,964 -0.22(-0.30%)
May 20, 2021 71.99 72.86 71.99 72.76 41,976 +0.85(+1.19%)
May 19, 2021 71.69 71.94 70.93 71.91 121,458 -0.40(-0.56%)
May 18, 2021 72.32 72.64 72.10 72.31 25,206 +0.00(+0.00%)
May 17, 2021 72.10 72.51 72.04 72.31 48,331 +0.18(+0.25%)
May 14, 2021 71.81 72.26 71.78 72.13 43,677 +0.52(+0.73%)
May 13, 2021 70.41 72.06 70.41 71.61 43,181 +1.28(+1.81%)
May 12, 2021 72.17 72.21 70.28 70.33 46,604 -1.78(-2.47%)
May 11, 2021 72.61 72.61 71.63 72.11 80,247 -0.83(-1.13%)
May 10, 2021 73.03 73.88 72.94 72.94 54,686 +0.26(+0.35%)
May 07, 2021 71.86 72.71 71.86 72.68 66,472 +0.74(+1.03%)
May 06, 2021 70.82 71.99 70.82 71.94 64,394 +0.90(+1.26%)
May 05, 2021 71.25 72.28 70.76 71.04 92,201 -1.24(-1.72%)
May 04, 2021 72.73 73.04 72.03 72.28 44,970 -0.54(-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.