Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	67.93	68.76	67.81	68.20	48,086	-0.14(-0.21%)
Oct 28, 2022	66.47	68.45	66.13	68.34	44,347	+1.67(+2.51%)
Oct 27, 2022	67.14	67.74	66.46	66.67	67,404	-0.42(-0.63%)
Oct 26, 2022	67.73	68.12	66.89	67.09	77,923	-0.61(-0.90%)
Oct 25, 2022	65.33	67.81	65.33	67.70	56,299	+2.58(+3.97%)
Oct 24, 2022	65.75	66.13	64.87	65.12	62,587	-0.24(-0.37%)
Oct 21, 2022	65.40	65.59	64.34	65.36	77,948	+0.12(+0.19%)
Oct 20, 2022	65.40	66.18	64.97	65.24	49,471	-0.08(-0.12%)
Oct 19, 2022	66.28	66.42	64.96	65.32	50,154	-1.61(-2.41%)
Oct 18, 2022	67.23	67.92	66.35	66.93	44,421	+0.74(+1.11%)
Oct 17, 2022	64.76	66.42	64.76	66.19	126,438	+2.37(+3.71%)
Oct 14, 2022	66.09	66.48	63.73	63.83	92,884	-1.74(-2.65%)
Oct 13, 2022	63.48	65.87	63.06	65.56	119,947	+1.06(+1.64%)
Oct 12, 2022	65.27	65.27	64.13	64.50	43,715	-0.79(-1.21%)
Oct 11, 2022	64.16	65.47	63.77	65.30	64,018	+0.97(+1.51%)
Oct 10, 2022	64.64	65.19	64.21	64.32	87,011	-0.27(-0.41%)
Oct 07, 2022	65.93	66.07	64.17	64.59	69,310	-1.94(-2.91%)
Oct 06, 2022	68.30	68.62	66.43	66.53	106,431	-1.93(-2.82%)
Oct 05, 2022	69.32	69.34	67.47	68.46	117,213	-1.72(-2.45%)
Oct 04, 2022	70.19	70.98	69.69	70.18	129,577	+0.71(+1.02%)
Oct 03, 2022	69.16	69.87	68.42	69.47	143,242	+0.88(+1.28%)
Sep 30, 2022	67.98	68.92	67.75	68.59	131,868	+1.10(+1.63%)
Sep 29, 2022	68.50	68.50	66.82	67.49	184,467	-1.57(-2.27%)
Sep 28, 2022	68.08	69.39	67.44	69.06	130,407	+1.49(+2.21%)
Sep 27, 2022	69.07	69.41	67.34	67.57	1,683,924	-1.11(-1.61%)
Sep 26, 2022	70.29	70.31	68.00	68.68	137,827	-1.86(-2.63%)
Sep 23, 2022	70.45	71.66	69.88	70.53	180,964	-0.61(-0.86%)
Sep 22, 2022	71.48	71.48	70.41	71.15	67,210	-0.50(-0.70%)
Sep 21, 2022	72.89	73.48	71.57	71.65	66,808	-0.90(-1.24%)
Sep 20, 2022	73.72	73.72	72.13	72.54	63,912	-1.83(-2.46%)
Sep 19, 2022	74.42	74.45	73.32	74.38	50,463	-0.60(-0.81%)
Sep 16, 2022	74.65	75.06	73.84	74.98	46,436	-0.05(-0.06%)
Sep 15, 2022	76.30	76.59	74.90	75.03	44,052	-1.46(-1.91%)
Sep 14, 2022	77.33	77.33	75.86	76.49	67,952	-1.08(-1.39%)
Sep 13, 2022	78.99	78.99	77.37	77.57	50,435	-2.45(-3.06%)
Sep 12, 2022	79.75	80.27	79.75	80.01	36,700	+0.41(+0.51%)
Sep 09, 2022	79.21	79.91	78.72	79.61	38,607	+0.63(+0.80%)
Sep 08, 2022	78.82	79.49	78.38	78.97	37,418	-0.05(-0.06%)
Sep 07, 2022	77.65	79.04	77.65	79.02	29,042	+1.26(+1.62%)
Sep 06, 2022	76.97	78.08	76.88	77.77	70,415	+1.13(+1.48%)
Sep 02, 2022	77.98	78.18	76.42	76.63	56,266	-0.72(-0.93%)
Sep 01, 2022	76.47	77.39	75.86	77.35	60,994	+0.50(+0.65%)
Aug 31, 2022	77.44	77.89	76.65	76.85	47,683	-0.30(-0.39%)
Aug 30, 2022	78.72	78.72	77.03	77.15	51,184	-1.41(-1.79%)
Aug 29, 2022	78.97	79.27	78.41	78.56	42,227	-0.91(-1.14%)
Aug 26, 2022	81.15	81.26	79.39	79.47	30,888	-1.61(-1.99%)
Aug 25, 2022	80.18	81.11	80.18	81.08	23,870	+1.05(+1.31%)
Aug 24, 2022	79.35	80.43	79.35	80.03	74,926	+0.62(+0.78%)
Aug 23, 2022	80.82	80.89	79.09	79.41	33,037	-1.58(-1.95%)
Aug 22, 2022	81.86	81.86	80.93	80.99	86,480	-1.30(-1.58%)
Aug 19, 2022	82.38	82.50	82.02	82.29	119,500	-0.46(-0.56%)
Aug 18, 2022	83.90	83.99	82.51	82.75	52,132	-1.12(-1.34%)
Aug 17, 2022	83.03	84.10	82.96	83.88	43,515	+0.17(+0.20%)
Aug 16, 2022	83.69	84.11	83.47	83.71	33,455	-0.19(-0.23%)
Aug 15, 2022	83.81	84.05	83.49	83.89	40,677	+0.08(+0.10%)
Aug 12, 2022	82.81	83.91	82.81	83.81	170,591	+1.39(+1.68%)
Aug 11, 2022	82.67	83.33	82.26	82.42	38,579	-0.12(-0.15%)
Aug 10, 2022	82.12	82.66	81.43	82.54	63,631	+1.18(+1.45%)
Aug 09, 2022	80.49	81.37	80.30	81.36	31,859	+1.10(+1.36%)
Aug 08, 2022	79.79	80.74	79.79	80.27	100,540	+0.92(+1.15%)
Aug 05, 2022	78.70	79.39	78.27	79.35	37,695	+0.05(+0.06%)
Aug 04, 2022	79.18	79.62	78.65	79.30	38,070	+0.07(+0.08%)
Aug 03, 2022	79.71	80.51	79.10	79.24	48,809	-0.12(-0.15%)
Aug 02, 2022	80.32	80.70	79.29	79.36	51,660	-1.06(-1.32%)