Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.58 49.17 48.58 48.73 30,435 +0.20(+0.41%)
Jan 30, 2017 48.63 48.77 48.41 48.53 64,268 -0.13(-0.26%)
Jan 27, 2017 49.00 49.10 48.50 48.66 26,838 -0.26(-0.54%)
Jan 26, 2017 49.09 49.29 48.82 48.93 39,502 -0.14(-0.28%)
Jan 25, 2017 49.52 49.65 48.98 49.06 36,688 -0.54(-1.08%)
Jan 24, 2017 49.58 49.77 49.45 49.60 19,873 -0.04(-0.08%)
Jan 23, 2017 49.30 49.65 49.21 49.64 32,900 +0.39(+0.80%)
Jan 20, 2017 48.84 49.29 48.80 49.25 15,811 +0.42(+0.87%)
Jan 19, 2017 49.02 49.10 48.73 48.82 30,997 -0.45(-0.91%)
Jan 18, 2017 49.45 49.57 49.21 49.27 53,045 -0.13(-0.26%)
Jan 17, 2017 49.11 49.46 49.01 49.40 36,764 +0.42(+0.87%)
Jan 13, 2017 48.97 48.97 48.97 0 -0.26(-0.52%)
Jan 12, 2017 49.06 49.25 48.50 49.23 28,755 +0.20(+0.41%)
Jan 11, 2017 49.41 49.41 48.95 49.03 56,842 -0.38(-0.78%)
Jan 10, 2017 49.94 49.94 49.40 49.41 43,297 -0.62(-1.25%)
Jan 09, 2017 50.61 50.61 50.01 50.04 32,486 -0.38(-0.75%)
Jan 06, 2017 50.31 50.60 50.11 50.41 128,250 +0.07(+0.14%)
Jan 05, 2017 49.77 50.37 49.38 50.34 16,360 +0.45(+0.90%)
Jan 04, 2017 49.40 49.97 49.40 49.89 713,134 +0.56(+1.13%)
Jan 03, 2017 49.79 49.86 49.04 49.33 47,930 -0.26(-0.53%)
Dec 30, 2016 49.60 49.60 49.60 0 +0.61(+1.24%)
Dec 29, 2016 48.54 49.15 48.39 48.99 32,043 +0.56(+1.16%)
Dec 28, 2016 48.67 48.70 48.19 48.43 40,725 -0.21(-0.43%)
Dec 27, 2016 48.64 48.82 48.35 48.64 45,791 +0.16(+0.33%)
Dec 23, 2016 48.48 48.48 48.48 0 +0.18(+0.38%)
Dec 22, 2016 48.01 48.33 47.70 48.29 25,787 +0.14(+0.28%)
Dec 21, 2016 48.94 49.28 48.11 48.16 20,157 -0.75(-1.53%)
Dec 20, 2016 48.87 49.13 48.66 48.91 40,108 -0.00(-0.01%)
Dec 19, 2016 48.53 49.11 48.39 48.91 53,392 +0.60(+1.24%)
Dec 16, 2016 47.56 48.55 47.56 48.31 64,298 +0.91(+1.92%)
Dec 15, 2016 47.45 47.97 47.20 47.40 62,157 -0.11(-0.23%)
Dec 14, 2016 48.37 48.48 47.46 47.51 93,038 -0.87(-1.80%)
Dec 13, 2016 48.54 48.61 48.08 48.38 91,838 +0.01(+0.02%)
Dec 12, 2016 48.04 48.42 48.01 48.37 48,549 +0.27(+0.55%)
Dec 09, 2016 48.15 48.71 48.06 48.11 44,318 -0.06(-0.13%)
Dec 08, 2016 47.56 48.24 47.43 48.17 112,312 +0.34(+0.72%)
Dec 07, 2016 46.91 47.86 46.91 47.83 320,543 +0.96(+2.06%)
Dec 06, 2016 46.67 47.06 46.51 46.86 48,588 +0.23(+0.49%)
Dec 05, 2016 46.46 46.63 46.06 46.63 42,337 +0.26(+0.56%)
Dec 02, 2016 46.05 46.92 46.05 46.38 53,401 +0.54(+1.18%)
Dec 01, 2016 46.52 46.52 45.61 45.84 72,801 -0.81(-1.73%)
Nov 30, 2016 46.85 46.92 46.30 46.64 66,626 -0.38(-0.80%)
Nov 29, 2016 46.61 47.30 46.61 47.02 23,527 +0.35(+0.75%)
Nov 28, 2016 46.31 46.82 46.31 46.67 44,826 +0.42(+0.91%)
Nov 25, 2016 45.98 46.46 45.98 46.24 12,522 +0.23(+0.51%)
Nov 23, 2016 46.01 46.01 46.01 0 -0.26(-0.56%)
Nov 22, 2016 45.65 46.28 45.51 46.27 78,366 +0.78(+1.72%)
Nov 21, 2016 45.95 46.28 45.43 45.48 233,379 -0.31(-0.67%)
Nov 18, 2016 45.84 45.99 45.45 45.79 94,158 +0.02(+0.03%)
Nov 17, 2016 46.11 46.63 45.70 45.77 43,953 -0.67(-1.45%)
Nov 16, 2016 46.38 46.61 46.12 46.45 60,064 -0.01(-0.02%)
Nov 15, 2016 47.45 47.76 46.20 46.45 42,499 -0.86(-1.82%)
Nov 14, 2016 46.22 47.50 45.88 47.32 36,140 +0.98(+2.11%)
Nov 11, 2016 46.13 47.03 46.13 46.34 53,491 +0.25(+0.54%)
Nov 10, 2016 47.20 47.20 45.55 46.09 126,108 -1.18(-2.50%)
Nov 09, 2016 47.18 47.81 46.54 47.27 76,225 -0.96(-2.00%)
Nov 08, 2016 47.99 48.38 47.58 48.23 17,587 +0.20(+0.41%)
Nov 07, 2016 47.89 48.14 47.69 48.04 47,049 +0.54(+1.14%)
Nov 04, 2016 47.19 47.65 46.92 47.50 93,127 +0.44(+0.93%)
Nov 03, 2016 47.41 47.41 47.01 47.06 91,663 -0.34(-0.73%)
Nov 02, 2016 47.85 47.92 47.40 47.40 54,469 -0.42(-0.88%)
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.