Residential and Multisector Real Estate ETF (NY: REZ )

73.14 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 72.25 73.48 72.19 73.14 70,442 -0.09(-0.12%)
Dec 01, 2022 73.68 74.63 72.54 73.23 68,206 -0.31(-0.42%)
Nov 30, 2022 71.69 73.59 71.05 73.54 67,351 +1.70(+2.37%)
Nov 29, 2022 70.18 71.85 70.18 71.84 54,796 +1.55(+2.21%)
Nov 28, 2022 71.74 72.16 70.25 70.29 77,803 -1.78(-2.47%)
Nov 25, 2022 71.79 72.35 71.79 72.07 20,096 +0.27(+0.38%)
Nov 23, 2022 71.70 72.27 71.26 71.80 50,695 -0.12(-0.17%)
Nov 22, 2022 71.80 71.99 71.46 71.92 73,350 +0.41(+0.57%)
Nov 21, 2022 70.88 71.61 70.76 71.51 54,859 +0.33(+0.46%)
Nov 18, 2022 70.26 71.35 70.26 71.18 38,016 +1.20(+1.71%)
Nov 17, 2022 69.69 70.25 69.24 69.98 69,696 -0.48(-0.68%)
Nov 16, 2022 71.08 71.44 70.36 70.46 51,522 -0.66(-0.93%)
Nov 15, 2022 71.55 71.86 70.54 71.12 78,999 +0.42(+0.59%)
Nov 14, 2022 72.05 72.20 70.70 70.70 79,988 -1.56(-2.16%)
Nov 11, 2022 73.08 73.40 71.85 72.26 62,964 -0.65(-0.89%)
Nov 10, 2022 70.06 73.00 70.06 72.91 58,505 +4.69(+6.87%)
Nov 09, 2022 68.50 69.38 68.15 68.22 50,585 -0.54(-0.79%)
Nov 08, 2022 68.25 69.43 68.12 68.76 69,038 +1.04(+1.54%)
Nov 07, 2022 68.67 69.04 67.22 67.72 68,020 -0.65(-0.95%)
Nov 04, 2022 67.88 68.98 66.88 68.37 113,501 +0.62(+0.92%)
Nov 03, 2022 67.68 68.39 66.61 67.75 164,446 -0.72(-1.05%)
Nov 02, 2022 70.74 70.74 68.35 68.47 73,492 -2.70(-3.79%)
Nov 01, 2022 71.79 71.96 70.98 71.17 68,050 -0.24(-0.34%)
Oct 31, 2022 71.13 72.00 71.00 71.41 45,925 -0.15(-0.21%)
Oct 28, 2022 69.60 71.67 69.24 71.56 42,354 +1.75(+2.51%)
Oct 27, 2022 70.30 70.93 69.59 69.81 64,374 -0.44(-0.63%)
Oct 26, 2022 70.92 71.33 70.04 70.25 74,420 -0.64(-0.90%)
Oct 25, 2022 68.41 71.00 68.41 70.89 53,768 +2.70(+3.97%)
Oct 24, 2022 68.85 69.24 67.92 68.19 59,774 -0.25(-0.37%)
Oct 21, 2022 68.48 68.68 67.37 68.44 74,444 +0.13(+0.19%)
Oct 20, 2022 68.48 69.30 68.03 68.31 47,247 -0.08(-0.12%)
Oct 19, 2022 69.40 69.55 68.02 68.39 47,900 -1.69(-2.41%)
Oct 18, 2022 70.40 71.12 69.47 70.08 42,424 +0.77(+1.11%)
Oct 17, 2022 67.81 69.55 67.81 69.31 120,754 +2.48(+3.71%)
Oct 14, 2022 69.20 69.61 66.73 66.83 88,708 -1.82(-2.65%)
Oct 13, 2022 66.47 68.97 66.03 68.65 114,555 +1.11(+1.64%)
Oct 12, 2022 68.34 68.34 67.15 67.54 41,750 -0.83(-1.21%)
Oct 11, 2022 67.18 68.55 66.77 68.37 61,140 +1.02(+1.51%)
Oct 10, 2022 67.68 68.26 67.23 67.35 83,099 -0.28(-0.41%)
Oct 07, 2022 69.03 69.18 67.19 67.63 66,194 -2.03(-2.91%)
Oct 06, 2022 71.52 71.85 69.56 69.66 101,646 -2.02(-2.82%)
Oct 05, 2022 72.58 72.60 70.65 71.68 111,944 -1.80(-2.45%)
Oct 04, 2022 73.49 74.32 72.97 73.48 123,752 +0.74(+1.02%)
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.