Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

75.87 +0.20 (+0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 67.62 68.55 67.39 68.23 132,571 +1.09(+1.63%)
Sep 29, 2022 68.13 68.13 66.47 67.14 185,449 -1.56(-2.27%)
Sep 28, 2022 67.71 69.03 67.09 68.69 131,101 +1.48(+2.20%)
Sep 27, 2022 68.70 69.04 66.98 67.21 1,692,891 -1.10(-1.61%)
Sep 26, 2022 69.92 69.94 67.64 68.31 138,561 -1.85(-2.63%)
Sep 23, 2022 70.07 71.28 69.51 70.16 181,928 -0.61(-0.86%)
Sep 22, 2022 71.10 71.10 70.04 70.77 67,568 -0.50(-0.70%)
Sep 21, 2022 72.51 73.09 71.19 71.27 67,164 -0.89(-1.24%)
Sep 20, 2022 73.33 73.33 71.75 72.16 64,252 -1.82(-2.46%)
Sep 19, 2022 74.03 74.06 72.93 73.98 50,732 -0.60(-0.81%)
Sep 16, 2022 74.25 74.66 73.45 74.58 46,683 -0.05(-0.06%)
Sep 15, 2022 75.90 76.19 74.51 74.63 44,287 -1.46(-1.91%)
Sep 14, 2022 76.92 76.92 75.46 76.09 68,314 -1.07(-1.39%)
Sep 13, 2022 78.57 78.57 76.96 77.16 50,704 -2.43(-3.06%)
Sep 12, 2022 79.33 79.84 79.33 79.59 36,895 +0.40(+0.51%)
Sep 09, 2022 78.79 79.49 78.30 79.19 38,812 +0.63(+0.80%)
Sep 08, 2022 78.41 79.07 77.96 78.56 37,617 -0.05(-0.06%)
Sep 07, 2022 77.24 78.62 77.24 78.60 29,197 +1.25(+1.62%)
Sep 06, 2022 76.56 77.66 76.47 77.35 70,790 +1.13(+1.48%)
Sep 02, 2022 77.57 77.77 76.02 76.23 56,566 -0.71(-0.93%)
Sep 01, 2022 76.07 76.98 75.46 76.94 61,319 +0.50(+0.65%)
Aug 31, 2022 77.02 77.48 76.25 76.44 47,937 -0.30(-0.39%)
Aug 30, 2022 78.30 78.30 76.62 76.74 51,457 -1.40(-1.79%)
Aug 29, 2022 78.56 78.85 77.99 78.14 42,452 -0.90(-1.14%)
Aug 26, 2022 80.72 80.83 78.97 79.04 31,053 -1.61(-1.99%)
Aug 25, 2022 79.76 80.68 79.76 80.65 23,998 +1.04(+1.31%)
Aug 24, 2022 78.93 80.00 78.93 79.61 75,325 +0.62(+0.78%)
Aug 23, 2022 80.39 80.46 78.67 78.99 33,213 -1.57(-1.95%)
Aug 22, 2022 81.43 81.43 80.50 80.56 86,940 -1.30(-1.58%)
Aug 19, 2022 81.95 82.06 81.58 81.85 120,137 -0.46(-0.56%)
Aug 18, 2022 83.46 83.54 82.07 82.31 52,409 -1.12(-1.34%)
Aug 17, 2022 82.59 83.66 82.52 83.43 43,747 +0.17(+0.20%)
Aug 16, 2022 83.24 83.67 83.03 83.26 33,633 -0.19(-0.23%)
Aug 15, 2022 83.37 83.60 83.05 83.45 40,894 +0.08(+0.10%)
Aug 12, 2022 82.37 83.47 82.37 83.37 171,500 +1.38(+1.68%)
Aug 11, 2022 82.23 82.88 81.82 81.98 38,785 -0.12(-0.15%)
Aug 10, 2022 81.68 82.22 81.00 82.11 63,970 +1.17(+1.45%)
Aug 09, 2022 80.06 80.94 79.87 80.93 32,029 +1.09(+1.36%)
Aug 08, 2022 79.36 80.31 79.36 79.84 101,075 +0.91(+1.15%)
Aug 05, 2022 78.28 78.97 77.85 78.93 37,896 +0.05(+0.06%)
Aug 04, 2022 78.76 79.20 78.24 78.88 38,273 +0.07(+0.08%)
Aug 03, 2022 79.29 80.09 78.68 78.82 49,069 -0.12(-0.15%)
Aug 02, 2022 79.89 80.27 78.87 78.94 51,936 -1.05(-1.32%)
Aug 01, 2022 80.62 80.70 79.84 79.99 79,231 -0.83(-1.02%)
Jul 29, 2022 80.18 81.04 80.00 80.82 350,184 +0.64(+0.80%)
Jul 28, 2022 78.24 80.27 78.24 80.18 47,175 +2.25(+2.89%)
Jul 27, 2022 77.72 77.99 77.18 77.93 137,357 +0.51(+0.66%)
Jul 26, 2022 77.07 77.56 77.07 77.42 119,818 +0.30(+0.39%)
Jul 25, 2022 77.01 77.49 76.61 77.12 57,995 +0.26(+0.34%)
Jul 22, 2022 76.62 77.49 76.40 76.86 51,919 +0.63(+0.83%)
Jul 21, 2022 75.63 76.28 75.01 76.23 106,977 +0.47(+0.62%)
Jul 20, 2022 75.66 76.39 75.27 75.76 64,046 -0.01(-0.01%)
Jul 19, 2022 75.18 75.84 74.50 75.77 59,230 +1.14(+1.52%)
Jul 18, 2022 75.55 75.56 74.32 74.63 54,549 -0.47(-0.63%)
Jul 15, 2022 74.99 75.54 74.40 75.10 179,837 +1.09(+1.47%)
Jul 14, 2022 73.27 74.26 73.27 74.01 42,016 -0.39(-0.53%)
Jul 13, 2022 73.93 74.79 73.36 74.40 115,252 -0.22(-0.29%)
Jul 12, 2022 74.52 75.38 74.11 74.62 134,397 -0.39(-0.53%)
Jul 11, 2022 75.03 75.38 74.78 75.01 85,974 -0.30(-0.40%)
Jul 08, 2022 75.38 75.77 75.02 75.32 73,609 -0.22(-0.29%)
Jul 07, 2022 76.10 76.34 75.29 75.53 33,821 -0.29(-0.38%)
Jul 06, 2022 75.94 76.76 75.62 75.82 59,842 +0.18(+0.24%)
Jul 05, 2022 75.58 75.89 73.90 75.64 104,758 -0.62(-0.81%)
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.