Residential and Multisector Real Estate ETF (NY: REZ )

91.49 USD -0.30 (-0.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 90.97 92.10 89.54 91.49 1,735,351 -0.30(-0.33%)
Jan 24, 2022 91.39 92.01 88.83 91.79 293,367 -0.40(-0.43%)
Jan 21, 2022 92.23 92.97 91.91 92.19 136,544 +0.17(+0.18%)
Jan 20, 2022 93.33 94.36 92.02 92.02 100,608 -1.50(-1.60%)
Jan 19, 2022 95.12 95.54 93.44 93.52 61,965 -1.13(-1.19%)
Jan 18, 2022 94.94 95.06 93.92 94.65 97,689 -0.76(-0.80%)
Jan 14, 2022 95.41 0 -0.54(-0.56%)
Jan 13, 2022 95.93 96.65 95.82 95.95 102,995 +0.13(+0.14%)
Jan 12, 2022 95.25 96.10 95.09 95.82 65,387 +0.51(+0.54%)
Jan 11, 2022 95.24 95.40 94.00 95.31 92,472 +0.24(+0.25%)
Jan 10, 2022 94.75 95.25 94.32 95.07 146,538 -0.15(-0.16%)
Jan 07, 2022 96.49 96.49 95.13 95.22 199,428 -1.43(-1.48%)
Jan 06, 2022 96.74 97.21 96.10 96.65 152,847 +0.16(+0.17%)
Jan 05, 2022 98.27 98.39 96.45 96.49 96,074 -1.72(-1.75%)
Jan 04, 2022 97.47 98.83 97.47 98.21 243,104 +0.97(+1.00%)
Jan 03, 2022 98.44 98.44 95.83 97.24 156,770 -0.99(-1.01%)
Dec 31, 2021 98.04 98.89 97.97 98.23 67,282 +0.41(+0.42%)
Dec 30, 2021 97.63 98.24 97.40 97.82 55,485 +0.22(+0.23%)
Dec 29, 2021 96.99 97.77 96.31 97.60 82,837 +0.87(+0.90%)
Dec 28, 2021 96.36 96.84 96.10 96.73 71,962 +0.47(+0.49%)
Dec 27, 2021 95.08 96.31 94.66 96.26 59,166 +1.21(+1.27%)
Dec 23, 2021 95.66 95.66 94.42 95.05 69,399 -0.32(-0.34%)
Dec 22, 2021 94.65 95.50 94.55 95.37 68,386 +1.00(+1.06%)
Dec 21, 2021 94.17 94.90 94.00 94.37 59,491 +0.78(+0.83%)
Dec 20, 2021 93.40 93.87 92.39 93.59 121,882 -0.62(-0.66%)
Dec 17, 2021 94.22 95.17 93.98 94.21 66,777 +0.01(+0.01%)
Dec 16, 2021 95.11 95.19 93.50 94.20 125,679 -0.48(-0.51%)
Dec 15, 2021 93.14 94.94 93.14 94.68 80,568 +1.80(+1.94%)
Dec 14, 2021 94.16 94.34 92.20 92.88 1,766,199 -1.43(-1.52%)
Dec 13, 2021 92.99 94.70 92.60 94.31 70,179 +0.72(+0.77%)
Dec 10, 2021 94.33 94.33 93.35 93.59 84,117 -0.13(-0.14%)
Dec 09, 2021 94.68 94.68 93.65 93.72 50,592 -1.18(-1.24%)
Dec 08, 2021 94.08 95.09 93.78 94.90 58,735 +1.12(+1.19%)
Dec 07, 2021 93.47 94.18 93.17 93.78 123,666 +0.85(+0.91%)
Dec 06, 2021 91.87 93.64 91.87 92.93 115,924 +1.60(+1.75%)
Dec 03, 2021 91.97 91.97 90.65 91.33 109,088 -0.30(-0.33%)
Dec 02, 2021 89.01 92.15 89.01 91.63 101,696 +2.98(+3.36%)
Dec 01, 2021 91.06 92.05 88.61 88.65 103,243 -1.70(-1.88%)
Nov 30, 2021 91.59 91.71 90.31 90.35 864,326 -1.70(-1.85%)
Nov 29, 2021 91.94 92.83 91.43 92.05 69,706 +0.82(+0.90%)
Nov 26, 2021 92.89 92.89 90.90 91.23 62,396 -2.78(-2.96%)
Nov 24, 2021 92.62 94.19 92.62 94.01 67,210 +1.32(+1.42%)
Nov 23, 2021 91.77 92.93 91.43 92.69 70,391 +1.04(+1.13%)
Nov 22, 2021 92.65 92.65 91.59 91.65 51,458 -0.75(-0.81%)
Nov 19, 2021 93.42 93.42 92.11 92.40 78,216 -0.97(-1.04%)
Nov 18, 2021 93.23 93.43 93.08 93.37 62,609 +0.27(+0.29%)
Nov 17, 2021 92.12 93.18 90.44 93.10 83,024 +0.74(+0.80%)
Nov 16, 2021 93.08 93.08 91.95 92.36 102,653 -0.66(-0.71%)
Nov 15, 2021 92.49 93.07 91.83 93.02 35,858 +0.72(+0.78%)
Nov 12, 2021 92.38 92.63 91.98 92.30 31,166 -0.02(-0.02%)
Nov 11, 2021 92.42 92.42 91.56 92.32 37,694 +0.20(+0.22%)
Nov 10, 2021 91.54 92.12 82,488 +0.45(+0.49%)
Nov 09, 2021 91.43 91.87 91.15 91.67 58,688 +0.34(+0.37%)
Nov 08, 2021 91.68 91.68 90.63 91.33 258,580 -0.10(-0.11%)
Nov 05, 2021 91.21 92.65 91.21 91.43 97,269 +0.52(+0.57%)
Nov 04, 2021 92.09 92.42 90.55 90.91 152,864 -1.21(-1.31%)
Nov 03, 2021 92.39 92.75 91.91 92.12 37,020 -0.15(-0.16%)
Nov 02, 2021 92.36 92.82 91.69 92.27 47,307 +0.28(+0.30%)
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.