Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	80.54	80.75	79.94	80.25	247,152	-0.96(-1.18%)
May 27, 2022	79.77	81.34	79.77	81.21	101,877	+1.75(+2.20%)
May 26, 2022	79.90	80.28	79.43	79.46	141,100	-0.11(-0.14%)
May 25, 2022	78.96	79.79	78.69	79.57	87,298	+0.39(+0.49%)
May 24, 2022	78.21	79.29	77.22	79.19	103,925	+0.68(+0.86%)
May 23, 2022	78.11	78.73	77.22	78.51	87,217	+1.03(+1.33%)
May 20, 2022	77.60	77.68	76.37	77.48	262,352	+0.56(+0.73%)
May 19, 2022	76.89	77.59	76.51	76.91	157,662	-0.47(-0.61%)
May 18, 2022	79.29	79.41	77.13	77.38	145,629	-2.05(-2.58%)
May 17, 2022	79.58	79.58	78.41	79.43	129,318	+0.67(+0.85%)
May 16, 2022	79.01	79.39	78.60	78.76	111,032	-0.29(-0.37%)
May 13, 2022	78.16	79.08	77.42	79.06	176,859	+1.46(+1.88%)
May 12, 2022	77.09	77.79	76.70	77.60	198,426	+0.39(+0.51%)
May 11, 2022	76.70	78.50	76.70	77.20	240,632	+0.41(+0.54%)
May 10, 2022	78.24	78.67	76.41	76.79	427,030	-0.84(-1.08%)
May 09, 2022	80.13	80.20	77.36	77.63	492,350	-3.37(-4.16%)
May 06, 2022	81.76	81.78	80.15	81.00	288,708	-1.34(-1.63%)
May 05, 2022	83.61	84.04	81.82	82.34	228,181	-1.62(-1.93%)
May 04, 2022	83.72	84.16	81.84	83.96	189,176	+0.30(+0.36%)
May 03, 2022	83.00	84.11	82.55	83.66	127,924	+0.77(+0.93%)
May 02, 2022	84.97	85.71	81.16	82.89	234,986	-2.08(-2.44%)
Apr 29, 2022	88.84	88.84	84.78	84.97	167,781	-4.16(-4.67%)
Apr 28, 2022	88.61	89.39	87.44	89.13	117,141	+1.06(+1.21%)
Apr 27, 2022	89.27	89.95	88.05	88.07	214,365	-1.18(-1.33%)
Apr 26, 2022	90.12	90.78	89.19	89.25	155,303	-1.25(-1.38%)
Apr 25, 2022	90.97	91.01	89.15	90.50	152,439	-0.51(-0.56%)
Apr 22, 2022	92.72	92.74	90.92	91.01	123,534	-2.10(-2.25%)
Apr 21, 2022	93.56	94.02	93.04	93.10	701,775	-0.09(-0.10%)
Apr 20, 2022	92.03	93.53	92.03	93.20	206,704	+1.43(+1.56%)
Apr 19, 2022	90.67	91.96	90.67	91.77	988,864	+1.57(+1.74%)
Apr 18, 2022	90.58	91.04	89.77	90.20	120,841	-0.64(-0.70%)
Apr 14, 2022	91.06	91.79	90.78	90.84	87,020	-0.09(-0.10%)
Apr 13, 2022	90.78	91.14	90.25	90.93	294,255	+0.28(+0.31%)
Apr 12, 2022	90.44	91.34	89.95	90.65	89,973	+0.30(+0.33%)
Apr 11, 2022	91.56	91.74	90.16	90.35	82,545	-1.22(-1.33%)
Apr 08, 2022	91.85	92.03	91.31	91.57	89,416	-0.14(-0.15%)
Apr 07, 2022	91.77	92.04	90.80	91.71	80,648	-0.51(-0.55%)
Apr 06, 2022	90.12	92.25	89.69	92.22	152,854	+1.95(+2.15%)
Apr 05, 2022	90.80	91.86	89.89	90.28	1,720,293	-0.77(-0.85%)
Apr 04, 2022	92.09	92.36	90.15	91.05	90,032	-1.01(-1.09%)
Apr 01, 2022	90.30	92.06	90.30	92.05	75,944	+1.93(+2.14%)
Mar 31, 2022	91.40	91.96	90.02	90.13	86,786	-1.13(-1.24%)
Mar 30, 2022	91.96	91.96	90.94	91.25	123,037	-0.96(-1.04%)
Mar 29, 2022	90.27	92.40	90.21	92.21	130,480	+2.65(+2.96%)
Mar 28, 2022	88.76	89.75	88.66	89.56	112,523	+0.88(+1.00%)
Mar 25, 2022	87.76	88.74	87.74	88.68	58,285	+1.10(+1.26%)
Mar 24, 2022	86.66	87.59	86.64	87.58	100,591	+0.96(+1.11%)
Mar 23, 2022	87.33	87.33	86.38	86.62	145,403	-0.71(-0.82%)
Mar 22, 2022	87.76	88.17	87.11	87.33	158,691	-0.12(-0.14%)
Mar 21, 2022	87.70	88.05	87.05	87.45	89,846	-0.16(-0.18%)
Mar 18, 2022	87.76	88.27	87.23	87.61	63,069	-0.08(-0.09%)
Mar 17, 2022	86.22	87.97	86.22	87.69	76,329	+1.11(+1.28%)
Mar 16, 2022	85.92	87.11	84.80	86.58	214,524	+0.89(+1.04%)
Mar 15, 2022	86.18	86.53	85.00	85.69	222,726	+0.24(+0.28%)
Mar 14, 2022	86.94	86.94	85.24	85.45	150,726	-0.93(-1.07%)
Mar 11, 2022	87.85	88.05	86.29	86.38	1,659,933	-0.79(-0.90%)
Mar 10, 2022	86.06	87.18	86.06	87.16	89,067	+0.29(+0.34%)
Mar 09, 2022	87.29	87.69	86.80	86.87	83,206	+0.75(+0.88%)
Mar 08, 2022	86.46	87.25	85.76	86.12	219,470	-0.56(-0.65%)
Mar 07, 2022	87.38	88.15	86.64	86.68	174,264	-0.83(-0.95%)
Mar 04, 2022	85.61	87.59	85.40	87.51	66,269	+1.34(+1.55%)
Mar 03, 2022	85.92	86.42	85.04	86.17	94,649	+0.88(+1.03%)
Mar 02, 2022	83.55	85.67	83.55	85.29	61,906	+1.95(+2.34%)