Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

90.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.35 55.43 54.31 55.43 51,241 -0.09(-0.16%)
Jul 30, 2020 54.69 55.53 54.08 55.52 54,656 +0.35(+0.63%)
Jul 29, 2020 54.59 55.17 54.19 55.17 59,528 +0.75(+1.38%)
Jul 28, 2020 52.65 54.54 52.65 54.42 57,647 +1.49(+2.81%)
Jul 27, 2020 52.89 52.94 51.91 52.93 76,617 -0.01(-0.02%)
Jul 24, 2020 53.39 53.40 52.83 52.94 19,424 -0.47(-0.88%)
Jul 23, 2020 53.65 53.97 52.79 53.41 33,098 -0.44(-0.83%)
Jul 22, 2020 52.19 53.85 51.92 53.85 38,986 +1.55(+2.96%)
Jul 21, 2020 52.76 53.03 52.27 52.30 40,153 -0.09(-0.17%)
Jul 20, 2020 53.60 53.74 52.22 52.39 44,207 -1.39(-2.58%)
Jul 17, 2020 53.27 53.98 52.76 53.78 40,747 +0.75(+1.42%)
Jul 16, 2020 53.26 53.67 52.85 53.03 31,792 -0.64(-1.20%)
Jul 15, 2020 53.69 53.95 53.33 53.67 34,924 +0.45(+0.84%)
Jul 14, 2020 52.61 53.59 52.61 53.23 20,177 +0.49(+0.93%)
Jul 13, 2020 53.13 53.62 52.63 52.73 57,707 -0.31(-0.59%)
Jul 10, 2020 52.54 53.50 52.54 53.05 28,020 +0.22(+0.42%)
Jul 09, 2020 53.15 53.15 52.20 52.82 51,121 -0.42(-0.79%)
Jul 08, 2020 53.37 53.74 53.04 53.24 23,022 -0.15(-0.29%)
Jul 07, 2020 54.18 54.18 53.38 53.40 29,803 -1.36(-2.49%)
Jul 06, 2020 56.35 56.38 54.73 54.76 65,416 -0.61(-1.10%)
Jul 02, 2020 56.48 56.83 55.07 55.37 96,119 -0.41(-0.74%)
Jul 01, 2020 53.90 55.91 53.74 55.78 78,784 +1.95(+3.63%)
Jun 30, 2020 53.13 54.18 53.13 53.83 56,834 +0.65(+1.23%)
Jun 29, 2020 52.82 53.23 52.04 53.17 60,899 +0.69(+1.31%)
Jun 26, 2020 53.12 53.21 52.25 52.48 31,370 -0.65(-1.22%)
Jun 25, 2020 51.94 53.16 51.94 53.13 46,792 +0.83(+1.59%)
Jun 24, 2020 53.02 53.10 51.15 52.29 78,306 -1.41(-2.62%)
Jun 23, 2020 54.65 54.65 53.58 53.70 53,858 -0.48(-0.89%)
Jun 22, 2020 54.19 54.36 53.17 54.18 46,720 +0.20(+0.36%)
Jun 19, 2020 56.82 56.82 53.99 53.99 44,543 -1.98(-3.54%)
Jun 18, 2020 55.81 56.16 55.53 55.97 39,860 -0.38(-0.67%)
Jun 17, 2020 57.86 58.22 56.26 56.34 25,628 -1.07(-1.87%)
Jun 16, 2020 58.17 58.67 57.08 57.41 70,083 +1.12(+2.00%)
Jun 15, 2020 54.04 56.74 53.96 56.29 89,059 +0.52(+0.94%)
Jun 12, 2020 56.08 56.08 54.08 55.76 42,514 +1.80(+3.34%)
Jun 11, 2020 54.93 55.60 53.87 53.96 121,115 -3.45(-6.01%)
Jun 10, 2020 59.01 59.01 57.24 57.41 49,665 -1.75(-2.96%)
Jun 09, 2020 59.64 59.64 58.37 59.16 46,125 -1.15(-1.90%)
Jun 08, 2020 59.98 60.46 59.27 60.31 115,025 +1.37(+2.32%)
Jun 05, 2020 57.95 59.67 57.95 58.94 65,796 +2.52(+4.46%)
Jun 04, 2020 56.76 56.76 55.88 56.42 54,116 -0.60(-1.06%)
Jun 03, 2020 55.50 57.19 55.50 57.03 63,308 +1.98(+3.60%)
Jun 02, 2020 54.88 55.27 54.64 55.04 40,288 +0.35(+0.63%)
Jun 01, 2020 53.65 54.97 53.53 54.70 34,169 +1.16(+2.16%)
May 29, 2020 53.84 54.16 53.05 53.54 53,537 -0.61(-1.13%)
May 28, 2020 54.57 54.57 53.57 54.16 60,545 +0.20(+0.36%)
May 27, 2020 54.64 54.95 53.34 53.96 94,367 +0.44(+0.83%)
May 26, 2020 53.07 53.81 52.86 53.52 54,182 +2.21(+4.32%)
May 22, 2020 51.11 51.32 50.78 51.30 48,813 +0.37(+0.72%)
May 21, 2020 50.59 51.62 50.59 50.94 31,469 +0.05(+0.10%)
May 20, 2020 51.17 51.17 50.41 50.88 38,553 +0.14(+0.28%)
May 19, 2020 51.05 51.23 50.45 50.74 44,665 -0.50(-0.97%)
May 18, 2020 49.18 51.65 49.18 51.24 70,620 +3.60(+7.56%)
May 15, 2020 47.35 47.67 46.65 47.64 96,164 +0.00(+0.00%)
May 14, 2020 46.68 47.66 45.58 47.64 93,464 +0.11(+0.22%)
May 13, 2020 48.14 48.31 47.34 47.53 42,451 -0.97(-2.00%)
May 12, 2020 51.24 51.24 48.43 48.50 63,627 -2.53(-4.97%)
May 11, 2020 51.30 51.92 50.74 51.03 32,115 -0.80(-1.54%)
May 08, 2020 50.89 51.95 50.81 51.83 25,868 +1.60(+3.18%)
May 07, 2020 49.77 51.31 49.74 50.23 125,620 +0.92(+1.88%)
May 06, 2020 50.78 50.78 49.29 49.31 51,285 -1.15(-2.27%)
May 05, 2020 50.56 51.27 50.41 50.46 108,742 +0.27(+0.53%)
May 04, 2020 49.49 50.28 49.06 50.19 52,838 -0.04(-0.09%)
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.