Residential and Multisector Real Estate ETF (NY: REZ )

71.97 +0.55 (+0.77%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 67.93 68.76 67.80 68.20 48,089 -0.14(-0.21%)
Oct 28, 2022 66.47 68.44 66.12 68.34 44,350 +1.67(+2.51%)
Oct 27, 2022 67.14 67.74 66.46 66.67 67,408 -0.42(-0.63%)
Oct 26, 2022 67.73 68.12 66.89 67.09 77,927 -0.61(-0.90%)
Oct 25, 2022 65.33 67.80 65.33 67.70 56,302 +2.58(+3.97%)
Oct 24, 2022 65.75 66.12 64.86 65.12 62,591 -0.24(-0.37%)
Oct 21, 2022 65.40 65.59 64.34 65.36 77,953 +0.12(+0.19%)
Oct 20, 2022 65.40 66.18 64.97 65.24 49,474 -0.08(-0.12%)
Oct 19, 2022 66.28 66.42 64.96 65.31 50,157 -1.61(-2.41%)
Oct 18, 2022 67.23 67.92 66.34 66.93 44,423 +0.74(+1.11%)
Oct 17, 2022 64.76 66.42 64.76 66.19 126,445 +2.37(+3.71%)
Oct 14, 2022 66.08 66.48 63.73 63.82 92,889 -1.74(-2.65%)
Oct 13, 2022 63.48 65.87 63.06 65.56 119,954 +1.06(+1.64%)
Oct 12, 2022 65.26 65.26 64.13 64.50 43,717 -0.79(-1.21%)
Oct 11, 2022 64.16 65.47 63.76 65.29 64,021 +0.97(+1.51%)
Oct 10, 2022 64.63 65.19 64.20 64.32 87,015 -0.27(-0.41%)
Oct 07, 2022 65.92 66.07 64.17 64.59 69,314 -1.94(-2.91%)
Oct 06, 2022 68.30 68.62 66.43 66.52 106,437 -1.93(-2.82%)
Oct 05, 2022 69.31 69.33 67.47 68.45 117,220 -1.72(-2.45%)
Oct 04, 2022 70.18 70.97 69.69 70.17 129,585 +0.71(+1.02%)
Oct 03, 2022 69.16 69.87 68.41 69.47 143,250 +0.88(+1.28%)
Sep 30, 2022 67.98 68.91 67.75 68.59 131,876 +1.10(+1.63%)
Sep 29, 2022 68.49 68.49 66.82 67.49 184,478 -1.57(-2.27%)
Sep 28, 2022 68.07 69.39 67.44 69.06 130,414 +1.49(+2.20%)
Sep 27, 2022 69.06 69.41 67.34 67.57 1,684,020 -1.11(-1.61%)
Sep 26, 2022 70.29 70.31 68.00 68.67 137,835 -1.85(-2.63%)
Sep 23, 2022 70.44 71.65 69.88 70.53 180,974 -0.61(-0.86%)
Sep 22, 2022 71.47 71.47 70.41 71.14 67,214 -0.50(-0.70%)
Sep 21, 2022 72.89 73.48 71.57 71.64 66,812 -0.90(-1.24%)
Sep 20, 2022 73.72 73.72 72.12 72.54 63,915 -1.83(-2.46%)
Sep 19, 2022 74.42 74.45 73.31 74.37 50,466 -0.60(-0.81%)
Sep 16, 2022 74.64 75.05 73.83 74.98 46,438 -0.05(-0.06%)
Sep 15, 2022 76.30 76.59 74.90 75.02 44,054 -1.46(-1.91%)
Sep 14, 2022 77.33 77.33 75.85 76.49 67,956 -1.08(-1.39%)
Sep 13, 2022 78.99 78.99 77.36 77.56 50,438 -2.45(-3.06%)
Sep 12, 2022 79.74 80.26 79.74 80.01 36,702 +0.41(+0.51%)
Sep 09, 2022 79.21 79.90 78.71 79.60 38,609 +0.63(+0.80%)
Sep 08, 2022 78.82 79.48 78.37 78.97 37,420 -0.05(-0.06%)
Sep 07, 2022 77.65 79.04 77.65 79.02 29,044 +1.26(+1.62%)
Sep 06, 2022 76.97 78.07 76.87 77.76 70,419 +1.13(+1.48%)
Sep 02, 2022 77.98 78.18 76.42 76.63 56,269 -0.72(-0.93%)
Sep 01, 2022 76.47 77.38 75.85 77.35 60,998 +0.50(+0.65%)
Aug 31, 2022 77.43 77.88 76.65 76.85 47,686 -0.30(-0.39%)
Aug 30, 2022 78.71 78.71 77.02 77.15 51,187 -1.41(-1.79%)
Aug 29, 2022 78.97 79.26 78.40 78.55 42,230 -0.91(-1.14%)
Aug 26, 2022 81.14 81.25 79.39 79.46 30,890 -1.61(-1.99%)
Aug 25, 2022 80.18 81.11 80.18 81.08 23,872 +1.05(+1.31%)
Aug 24, 2022 79.35 80.43 79.35 80.03 74,930 +0.62(+0.78%)
Aug 23, 2022 80.81 80.89 79.09 79.40 33,039 -1.58(-1.95%)
Aug 22, 2022 81.86 81.86 80.92 80.98 86,485 -1.30(-1.58%)
Aug 19, 2022 82.38 82.49 82.01 82.28 119,507 -0.46(-0.56%)
Aug 18, 2022 83.90 83.98 82.50 82.75 52,135 -1.12(-1.34%)
Aug 17, 2022 83.02 84.10 82.96 83.87 43,518 +0.17(+0.20%)
Aug 16, 2022 83.68 84.11 83.46 83.70 33,457 -0.19(-0.23%)
Aug 15, 2022 83.80 84.04 83.48 83.89 40,679 +0.08(+0.10%)
Aug 12, 2022 82.80 83.91 82.80 83.80 170,601 +1.39(+1.68%)
Aug 11, 2022 82.66 83.32 82.26 82.42 38,581 -0.12(-0.15%)
Aug 10, 2022 82.11 82.65 81.42 82.54 63,635 +1.18(+1.45%)
Aug 09, 2022 80.48 81.37 80.29 81.36 31,861 +1.10(+1.36%)
Aug 08, 2022 79.78 80.74 79.78 80.26 100,545 +0.92(+1.15%)
Aug 05, 2022 78.70 79.39 78.26 79.35 37,697 +0.05(+0.06%)
Aug 04, 2022 79.18 79.62 78.65 79.30 38,072 +0.07(+0.08%)
Aug 03, 2022 79.71 80.51 79.09 79.23 48,812 -0.12(-0.15%)
Aug 02, 2022 80.31 80.70 79.28 79.36 51,663 -1.06(-1.32%)
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.