Residential and Multisector Real Estate ETF (NY: REZ )

89.42 -0.81 (-0.90%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.74 84.85 83.56 83.60 934,155 -1.57(-1.85%)
Nov 29, 2021 85.07 85.89 84.60 85.17 75,337 +0.76(+0.90%)
Nov 26, 2021 85.95 85.95 84.11 84.41 67,437 -2.57(-2.96%)
Nov 24, 2021 85.70 87.15 85.70 86.98 72,639 +1.22(+1.42%)
Nov 23, 2021 84.91 85.98 84.60 85.76 76,077 +0.96(+1.13%)
Nov 22, 2021 85.72 85.72 84.74 84.80 55,615 -0.69(-0.81%)
Nov 19, 2021 86.44 86.44 85.22 85.49 84,535 -0.90(-1.04%)
Nov 18, 2021 86.26 86.45 86.12 86.39 67,667 +0.25(+0.29%)
Nov 17, 2021 85.23 86.21 83.68 86.14 89,731 +0.68(+0.80%)
Nov 16, 2021 86.12 86.12 85.08 85.46 110,946 -0.61(-0.71%)
Nov 15, 2021 85.58 86.11 84.97 86.07 38,754 +0.67(+0.78%)
Nov 12, 2021 85.47 85.70 85.10 85.40 33,683 -0.02(-0.02%)
Nov 11, 2021 85.51 85.51 84.72 85.42 40,739 +0.19(+0.22%)
Nov 10, 2021 84.70 85.23 89,152 +0.42(+0.49%)
Nov 09, 2021 84.60 85.00 84.34 84.82 63,429 +0.31(+0.37%)
Nov 08, 2021 84.83 84.83 83.86 84.50 279,470 -0.09(-0.11%)
Nov 05, 2021 84.39 85.73 84.39 84.60 105,127 +0.48(+0.57%)
Nov 04, 2021 85.21 85.51 83.78 84.11 165,213 -1.12(-1.31%)
Nov 03, 2021 85.48 85.82 85.04 85.23 40,010 -0.14(-0.16%)
Nov 02, 2021 85.46 85.88 84.84 85.37 51,128 +0.26(+0.30%)
Nov 01, 2021 85.11 85.22 83.46 85.11 49,132 +0.10(+0.12%)
Oct 29, 2021 85.55 85.98 84.58 85.01 54,043 -0.75(-0.87%)
Oct 28, 2021 84.45 85.84 84.45 85.76 80,725 +1.36(+1.61%)
Oct 27, 2021 84.33 84.83 84.11 84.40 64,142 +0.22(+0.26%)
Oct 26, 2021 84.16 84.58 84.18 141,163 +0.19(+0.22%)
Oct 25, 2021 84.25 84.49 83.71 83.99 40,212 -0.09(-0.11%)
Oct 22, 2021 84.19 84.56 84.02 84.08 51,658 +0.15(+0.18%)
Oct 21, 2021 84.26 84.26 83.61 83.93 50,831 -0.29(-0.34%)
Oct 20, 2021 83.36 84.23 83.36 84.22 62,124 +0.95(+1.14%)
Oct 19, 2021 83.87 84.04 83.14 83.26 270,271 -0.30(-0.35%)
Oct 18, 2021 82.81 83.82 82.81 83.56 113,865 +0.18(+0.21%)
Oct 15, 2021 84.13 84.23 82.94 83.38 119,719 -0.40(-0.47%)
Oct 14, 2021 83.07 83.85 82.89 83.78 65,870 +1.14(+1.38%)
Oct 13, 2021 81.56 82.67 81.25 82.64 108,642 +0.99(+1.21%)
Oct 12, 2021 80.75 82.07 80.58 81.65 88,040 +1.19(+1.48%)
Oct 11, 2021 80.19 80.62 79.87 80.46 323,897 +0.27(+0.33%)
Oct 08, 2021 80.75 80.83 80.08 80.19 120,819 -0.44(-0.55%)
Oct 07, 2021 81.05 81.59 80.52 80.64 46,543 +0.05(+0.06%)
Oct 06, 2021 79.26 80.68 78.35 80.59 67,071 +0.90(+1.13%)
Oct 05, 2021 80.50 80.50 79.26 79.69 49,786 -0.66(-0.82%)
Oct 04, 2021 80.02 80.52 79.76 80.35 254,218 +0.27(+0.34%)
Oct 01, 2021 79.59 80.52 78.89 80.08 58,188 +0.91(+1.15%)
Sep 30, 2021 80.86 80.86 79.16 79.17 80,141 -1.33(-1.66%)
Sep 29, 2021 79.81 80.90 79.81 80.51 84,443 +1.03(+1.29%)
Sep 28, 2021 79.22 79.83 78.42 79.48 174,589 -0.02(-0.02%)
Sep 27, 2021 80.77 81.51 79.45 79.50 94,254 -1.30(-1.60%)
Sep 24, 2021 81.57 81.93 80.62 80.79 58,758 -1.04(-1.27%)
Sep 23, 2021 82.16 82.44 81.84 81.84 92,767 +0.08(+0.10%)
Sep 22, 2021 82.04 82.21 81.66 81.75 57,275 +0.28(+0.34%)
Sep 21, 2021 81.86 82.59 81.45 81.48 153,810 +0.07(+0.09%)
Sep 20, 2021 80.54 81.86 80.36 81.40 96,049 +0.04(+0.05%)
Sep 17, 2021 82.44 82.61 81.26 81.36 50,267 -1.28(-1.55%)
Sep 16, 2021 82.42 83.11 82.02 82.65 3,325,422 +0.05(+0.06%)
Sep 15, 2021 82.91 83.23 82.53 82.60 46,261 -0.07(-0.09%)
Sep 14, 2021 83.23 83.23 82.13 82.68 61,965 -0.26(-0.31%)
Sep 13, 2021 83.15 83.82 82.88 82.93 121,091 +0.33(+0.40%)
Sep 10, 2021 83.64 83.64 82.60 82.60 114,905 -0.82(-0.98%)
Sep 09, 2021 84.72 84.72 83.39 83.42 152,614 -1.33(-1.57%)
Sep 08, 2021 83.63 85.09 83.56 84.75 42,927 +0.93(+1.11%)
Sep 07, 2021 85.29 85.29 83.19 83.82 103,959 -1.46(-1.71%)
Sep 03, 2021 85.49 85.49 84.34 85.28 44,170 -0.12(-0.14%)
Sep 02, 2021 85.09 85.41 84.47 85.40 36,103 +0.55(+0.65%)
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.