Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.69	50.69	50.40	50.65	13,253	-0.05(-0.10%)
May 30, 2018	49.80	50.83	49.80	50.70	14,301	+0.90(+1.81%)
May 29, 2018	49.52	49.93	49.33	49.80	15,208	+0.26(+0.52%)
May 25, 2018		49.54	49.54	49.54	0	+0.29(+0.59%)
May 24, 2018	49.40	49.46	49.03	49.25	8,516	-0.18(-0.36%)
May 23, 2018	48.73	49.51	48.73	49.42	18,532	+0.74(+1.53%)
May 22, 2018	48.56	48.76	48.43	48.68	8,434	+0.06(+0.12%)
May 21, 2018	48.17	48.75	47.94	48.62	18,374	+0.57(+1.20%)
May 18, 2018	48.00	48.29	47.95	48.04	33,801	-0.11(-0.24%)
May 17, 2018	48.50	48.59	48.06	48.16	17,507	-0.39(-0.81%)
May 16, 2018	48.89	48.91	48.49	48.55	24,694	-0.23(-0.46%)
May 15, 2018	49.47	49.47	48.76	48.78	31,254	-0.95(-1.92%)
May 14, 2018	50.26	50.26	49.54	49.73	20,234	-0.45(-0.90%)
May 11, 2018	50.62	50.62	50.15	50.18	23,724	-0.21(-0.41%)
May 10, 2018	50.24	50.46	50.21	50.39	36,305	+0.34(+0.68%)
May 09, 2018	49.57	50.05	49.57	50.05	35,496	+0.36(+0.72%)
May 08, 2018	49.71	49.74	49.50	49.69	12,748	-0.18(-0.37%)
May 07, 2018	49.65	49.87	49.45	49.87	19,117	+0.48(+0.98%)
May 04, 2018	49.10	49.53	49.08	49.39	12,314	+0.45(+0.92%)
May 03, 2018	48.69	49.25	48.69	48.94	14,808	+0.07(+0.14%)
May 02, 2018	48.96	49.00	48.40	48.87	10,092	-0.19(-0.39%)
May 01, 2018	48.49	49.15	48.49	49.06	33,367	+0.52(+1.07%)
Apr 30, 2018	48.63	48.84	48.47	48.54	8,432	-0.10(-0.21%)
Apr 27, 2018	47.78	48.77	47.78	48.64	22,369	+1.21(+2.56%)
Apr 26, 2018	47.11	47.71	47.11	47.43	16,799	+0.43(+0.91%)
Apr 25, 2018	46.91	47.01	46.63	47.01	18,111	+0.01(+0.02%)
Apr 24, 2018	46.80	47.28	46.69	47.00	13,705	+0.22(+0.46%)
Apr 23, 2018	46.89	46.97	46.65	46.78	35,684	-0.16(-0.34%)
Apr 20, 2018	47.36	47.45	46.80	46.94	27,615	-0.46(-0.97%)
Apr 19, 2018	48.30	48.30	47.12	47.40	62,696	-0.86(-1.78%)
Apr 18, 2018	48.46	48.46	48.19	48.26	14,839	-0.13(-0.28%)
Apr 17, 2018	48.02	48.54	47.84	48.39	185,835	+0.43(+0.89%)
Apr 16, 2018	47.98	48.08	47.64	47.97	11,997	+0.19(+0.40%)
Apr 13, 2018	47.44	47.82	47.42	47.77	13,652	+0.36(+0.76%)
Apr 12, 2018	48.25	48.25	47.34	47.41	20,470	-0.78(-1.61%)
Apr 11, 2018	48.25	48.51	48.16	48.19	11,099	-0.07(-0.14%)
Apr 10, 2018	48.49	48.49	48.20	48.26	16,483	-0.01(-0.02%)
Apr 09, 2018	48.44	48.83	48.09	48.27	19,324	-0.08(-0.16%)
Apr 06, 2018	48.39	48.85	48.30	48.34	30,624	-0.02(-0.05%)
Apr 05, 2018	48.71	48.71	48.08	48.37	22,870	-0.25(-0.52%)
Apr 04, 2018	47.91	48.76	47.91	48.62	15,236	+0.61(+1.27%)
Apr 03, 2018	47.31	48.21	47.19	48.01	9,982	+0.38(+0.81%)
Apr 02, 2018	48.15	48.15	47.34	47.62	56,683	-0.58(-1.20%)
Mar 29, 2018		48.20	48.20	48.20	0	+0.01(+0.02%)
Mar 28, 2018	47.06	48.28	47.06	48.19	53,290	+1.30(+2.76%)
Mar 27, 2018	46.50	47.33	45.97	46.90	20,909	+0.44(+0.95%)
Mar 26, 2018	46.31	46.59	45.99	46.45	19,417	+0.41(+0.89%)
Mar 23, 2018	46.75	46.75	45.94	46.04	13,463	-0.68(-1.45%)
Mar 22, 2018	46.98	47.70	46.72	46.72	28,868	-0.35(-0.73%)
Mar 21, 2018	47.21	47.44	46.75	47.07	16,942	-0.15(-0.32%)
Mar 20, 2018	47.50	47.89	47.13	47.22	19,157	-0.33(-0.70%)
Mar 19, 2018	47.80	47.80	47.28	47.55	30,208	-0.31(-0.64%)
Mar 16, 2018	47.58	47.93	47.47	47.85	10,027	+0.41(+0.86%)
Mar 15, 2018	47.42	47.55	47.25	47.44	13,256	+0.05(+0.11%)
Mar 14, 2018	47.49	47.68	47.19	47.39	18,948	-0.08(-0.17%)
Mar 13, 2018	47.74	47.92	47.38	47.47	22,396	-0.14(-0.29%)
Mar 12, 2018	47.35	47.60	47.31	47.60	16,725	+0.34(+0.72%)
Mar 09, 2018	47.00	47.26	46.74	47.26	30,336	+0.33(+0.71%)
Mar 08, 2018	46.88	46.98	46.72	46.93	19,355	+0.14(+0.30%)
Mar 07, 2018		46.79		46.79	17,151	+0.44(+0.95%)
Mar 06, 2018	46.32	46.47	45.80	46.35	15,143	+0.04(+0.09%)
Mar 05, 2018	45.68	46.45	45.68	46.31	18,563	+0.65(+1.43%)
Mar 02, 2018	45.50	45.72	45.39	45.66	14,323	-0.02(-0.04%)