Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	87.34	87.69	87.00	87.48	76,173	-0.51(-0.58%)
Oct 01, 2024	89.12	89.27	87.69	87.99	75,740	-0.83(-0.93%)
Sep 30, 2024	87.82	88.84	87.63	88.82	109,310	+0.81(+0.92%)
Sep 27, 2024	88.70	88.75	87.96	88.01	83,048	+0.04(+0.05%)
Sep 26, 2024	89.70	89.70	87.78	87.97	334,769	-1.45(-1.62%)
Sep 25, 2024	89.86	90.00	89.12	89.42	77,892	-0.17(-0.19%)
Sep 24, 2024	89.74	89.98	89.20	89.59	156,269	-0.57(-0.63%)
Sep 23, 2024	89.26	90.23	89.18	90.16	828,503	+1.42(+1.60%)
Sep 20, 2024	88.70	89.22	88.47	88.74	111,299	-0.35(-0.39%)
Sep 19, 2024	90.53	90.53	88.72	89.08	77,044	-0.66(-0.73%)
Sep 18, 2024	89.85	90.98	89.59	89.74	83,898	+0.03(+0.03%)
Sep 17, 2024	90.64	90.74	89.43	89.71	110,136	-0.85(-0.93%)
Sep 16, 2024	90.94	91.14	90.35	90.56	104,018	-0.14(-0.15%)
Sep 13, 2024	90.05	90.69	89.85	90.69	204,667	+1.06(+1.19%)
Sep 12, 2024	88.90	89.63	88.62	89.63	46,836	+0.69(+0.77%)
Sep 11, 2024	88.42	88.97	87.27	88.94	153,999	-0.08(-0.09%)
Sep 10, 2024	87.95	89.07	87.63	89.02	200,362	+1.46(+1.67%)
Sep 09, 2024	86.82	87.72	86.57	87.56	75,030	+0.82(+0.94%)
Sep 06, 2024	86.77	86.80	85.70	86.75	88,651	-0.19(-0.22%)
Sep 05, 2024	87.88	88.05	86.80	86.94	97,927	-0.26(-0.30%)
Sep 04, 2024	87.09	87.97	86.72	87.19	467,610	+0.30(+0.34%)
Sep 03, 2024	86.49	87.29	86.38	86.90	351,331	+0.19(+0.22%)
Aug 30, 2024	86.22	86.77	85.71	86.71	44,039	+0.78(+0.90%)
Aug 29, 2024	86.08	86.13	85.42	85.93	792,877	-0.12(-0.14%)
Aug 28, 2024	86.07	86.39	85.50	86.05	103,586	+0.18(+0.21%)
Aug 27, 2024	85.12	85.98	84.71	85.87	61,713	+0.54(+0.63%)
Aug 26, 2024	85.72	85.88	85.14	85.33	53,296	-0.14(-0.16%)
Aug 23, 2024	84.55	85.53	84.31	85.47	52,232	+1.33(+1.58%)
Aug 22, 2024	83.73	84.14	83.34	84.14	55,122	+0.65(+0.77%)
Aug 21, 2024	83.42	83.53	82.82	83.49	75,654	+0.31(+0.37%)
Aug 20, 2024	82.87	83.20	82.70	83.19	50,104	+0.36(+0.43%)
Aug 19, 2024	82.56	83.00	82.55	82.83	75,010	+0.36(+0.43%)
Aug 16, 2024	82.38	82.61	81.81	82.47	173,351	+0.10(+0.12%)
Aug 15, 2024	83.22	83.22	82.02	82.37	35,993	-0.36(-0.43%)
Aug 14, 2024	82.70	83.10	82.31	82.73	1,169,233	+0.28(+0.34%)
Aug 13, 2024	82.13	82.59	81.96	82.45	28,240	+0.59(+0.72%)
Aug 12, 2024	82.42	82.42	81.34	81.86	69,628	-0.56(-0.68%)
Aug 09, 2024	81.79	82.45	81.13	82.42	33,318	+0.93(+1.14%)
Aug 08, 2024	81.23	81.65	80.60	81.50	51,067	+0.51(+0.63%)
Aug 07, 2024	81.89	82.74	80.90	80.99	124,440	-0.53(-0.65%)
Aug 06, 2024	79.57	82.18	79.29	81.52	220,416	+2.12(+2.67%)
Aug 05, 2024	79.99	81.54	79.37	79.39	37,618	-1.91(-2.35%)
Aug 02, 2024	79.91	81.95	79.91	81.31	82,545	+0.99(+1.24%)

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.