Residential and Multisector Real Estate ETF (NY: REZ )

85.48 -1.91 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.63 64.04 61.38 63.28 283,866 -1.84(-2.82%)
Feb 27, 2020 68.29 68.73 65.12 65.12 119,211 -3.97(-5.75%)
Feb 26, 2020 69.48 70.25 69.09 69.09 39,686 -0.27(-0.39%)
Feb 25, 2020 71.40 71.44 69.28 69.37 67,835 -1.97(-2.76%)
Feb 24, 2020 70.43 71.87 70.43 71.33 46,935 -0.28(-0.39%)
Feb 21, 2020 71.49 71.80 71.17 71.61 33,140 +0.26(+0.37%)
Feb 20, 2020 70.48 71.35 70.07 71.35 48,561 +0.94(+1.34%)
Feb 19, 2020 71.77 71.77 70.39 70.41 58,284 -1.24(-1.73%)
Feb 18, 2020 71.65 71.85 71.19 71.65 34,653 -0.02(-0.02%)
Feb 14, 2020 70.79 71.67 70.75 71.67 31,197 +1.06(+1.51%)
Feb 13, 2020 69.85 70.81 69.85 70.60 88,953 +0.60(+0.86%)
Feb 12, 2020 69.96 70.30 69.52 70.00 53,454 +0.32(+0.46%)
Feb 11, 2020 69.79 70.09 69.53 69.68 28,542 -0.04(-0.06%)
Feb 10, 2020 69.30 69.72 69.22 69.72 30,173 +0.63(+0.91%)
Feb 07, 2020 69.16 69.37 68.97 69.09 27,083 +0.09(+0.13%)
Feb 06, 2020 68.67 69.16 68.67 69.01 78,267 +0.50(+0.73%)
Feb 05, 2020 68.82 68.93 68.39 68.51 142,299 -0.27(-0.39%)
Feb 04, 2020 68.58 69.02 68.41 68.78 36,056 +0.36(+0.52%)
Feb 03, 2020 68.42 68.92 68.36 68.42 56,550 +0.11(+0.15%)
Jan 31, 2020 68.71 68.92 68.27 68.32 47,311 -0.44(-0.64%)
Jan 30, 2020 68.25 68.86 68.08 68.75 82,012 +0.36(+0.52%)
Jan 29, 2020 68.97 69.06 68.39 68.39 27,610 -0.38(-0.55%)
Jan 28, 2020 68.53 69.03 68.38 68.77 39,211 +0.09(+0.13%)
Jan 27, 2020 68.61 68.85 68.50 68.68 48,610 -0.13(-0.18%)
Jan 24, 2020 68.81 68.99 68.56 68.80 42,625 +0.02(+0.04%)
Jan 23, 2020 68.16 68.81 68.04 68.78 42,477 +0.57(+0.83%)
Jan 22, 2020 68.88 69.12 68.04 68.21 46,692 -0.64(-0.93%)
Jan 21, 2020 68.04 68.85 68.04 68.85 67,972 +0.84(+1.24%)
Jan 17, 2020 67.91 68.15 67.86 68.01 29,940 +0.04(+0.06%)
Jan 16, 2020 67.38 67.97 67.18 67.97 58,880 +0.83(+1.24%)
Jan 15, 2020 66.67 67.32 66.67 67.13 47,938 +0.58(+0.87%)
Jan 14, 2020 67.00 67.00 66.07 66.56 58,229 -0.29(-0.43%)
Jan 13, 2020 66.09 66.86 66.08 66.85 68,470 +0.76(+1.15%)
Jan 10, 2020 65.44 66.19 65.44 66.08 492,309 +0.53(+0.81%)
Jan 09, 2020 65.47 65.68 65.24 65.55 155,731 +0.08(+0.12%)
Jan 08, 2020 65.38 65.62 65.15 65.47 251,021 +0.20(+0.31%)
Jan 07, 2020 65.93 65.93 64.96 65.27 58,873 -0.79(-1.19%)
Jan 06, 2020 65.80 66.26 65.63 66.06 142,440 +0.25(+0.39%)
Jan 03, 2020 64.84 65.81 64.75 65.80 188,101 +0.80(+1.22%)
Jan 02, 2020 66.20 66.20 64.67 65.01 144,938 -0.92(-1.39%)
Dec 31, 2019 65.17 65.95 65.00 65.93 35,654 +0.60(+0.92%)
Dec 30, 2019 64.98 65.37 64.94 65.32 67,727 +0.07(+0.11%)
Dec 27, 2019 65.15 65.25 64.99 65.25 41,140 +0.27(+0.42%)
Dec 26, 2019 64.77 64.99 64.59 64.98 205,369 +0.22(+0.34%)
Dec 24, 2019 64.55 64.87 64.36 64.76 200,557 +0.11(+0.18%)
Dec 23, 2019 65.21 65.37 64.54 64.65 366,496 -0.43(-0.66%)
Dec 20, 2019 64.61 65.31 64.61 65.08 51,653 +0.50(+0.77%)
Dec 19, 2019 64.12 64.58 64.02 64.58 48,286 +0.40(+0.63%)
Dec 18, 2019 63.67 64.34 63.49 64.18 58,093 +0.46(+0.71%)
Dec 17, 2019 64.52 64.75 63.60 63.72 373,406 -0.80(-1.23%)
Dec 16, 2019 64.27 64.61 63.70 64.52 155,309 +0.31(+0.48%)
Dec 13, 2019 64.39 64.81 63.72 64.21 91,867 -0.16(-0.26%)
Dec 12, 2019 65.50 65.68 64.26 64.37 105,517 -1.16(-1.77%)
Dec 11, 2019 66.52 66.53 65.27 65.53 36,514 -0.94(-1.41%)
Dec 10, 2019 66.89 66.99 66.28 66.47 172,189 -0.52(-0.78%)
Dec 09, 2019 67.03 67.11 66.57 66.99 20,629 +0.06(+0.09%)
Dec 06, 2019 66.91 67.29 66.91 66.93 31,698 -0.02(-0.03%)
Dec 05, 2019 66.84 66.97 66.58 66.95 40,190 +0.10(+0.14%)
Dec 04, 2019 66.58 67.11 66.58 66.85 73,225 +0.16(+0.23%)
Dec 03, 2019 66.02 66.80 66.02 66.70 54,359 +0.62(+0.93%)
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.