Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

90.23 +0.03 (+0.03%)
Official Closing 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 51,244 -0.09(-0.16%)
Jul 30, 2020 54.68 55.52 54.07 55.52 54,659 +0.35(+0.63%)
Jul 29, 2020 54.58 55.17 54.19 55.17 59,531 +0.75(+1.38%)
Jul 28, 2020 52.65 54.54 52.65 54.41 57,650 +1.49(+2.81%)
Jul 27, 2020 52.88 52.94 51.91 52.93 76,622 -0.01(-0.02%)
Jul 24, 2020 53.38 53.39 52.83 52.94 19,426 -0.47(-0.88%)
Jul 23, 2020 53.64 53.97 52.78 53.41 33,100 -0.44(-0.83%)
Jul 22, 2020 52.18 53.85 51.92 53.85 38,988 +1.55(+2.96%)
Jul 21, 2020 52.76 53.03 52.26 52.30 40,156 -0.09(-0.17%)
Jul 20, 2020 53.60 53.73 52.22 52.39 44,209 -1.39(-2.58%)
Jul 17, 2020 53.27 53.98 52.76 53.78 40,749 +0.75(+1.42%)
Jul 16, 2020 53.26 53.67 52.85 53.03 31,793 -0.64(-1.20%)
Jul 15, 2020 53.69 53.94 53.33 53.67 34,926 +0.45(+0.84%)
Jul 14, 2020 52.60 53.59 52.60 53.22 20,178 +0.49(+0.93%)
Jul 13, 2020 53.12 53.62 52.63 52.73 57,710 -0.31(-0.59%)
Jul 10, 2020 52.53 53.50 52.53 53.04 28,022 +0.22(+0.42%)
Jul 09, 2020 53.14 53.14 52.19 52.82 51,123 -0.42(-0.79%)
Jul 08, 2020 53.37 53.73 53.03 53.24 23,024 -0.15(-0.29%)
Jul 07, 2020 54.17 54.17 53.38 53.39 29,805 -1.36(-2.49%)
Jul 06, 2020 56.35 56.38 54.73 54.75 65,419 -0.61(-1.10%)
Jul 02, 2020 56.47 56.82 55.07 55.36 96,125 -0.41(-0.74%)
Jul 01, 2020 53.89 55.91 53.73 55.78 78,789 +1.95(+3.63%)
Jun 30, 2020 53.12 54.18 53.12 53.82 56,837 +0.65(+1.23%)
Jun 29, 2020 52.82 53.22 52.04 53.17 60,902 +0.69(+1.31%)
Jun 26, 2020 53.12 53.20 52.25 52.48 31,371 -0.65(-1.22%)
Jun 25, 2020 51.93 53.16 51.93 53.13 46,795 +0.83(+1.59%)
Jun 24, 2020 53.02 53.09 51.14 52.29 78,311 -1.41(-2.62%)
Jun 23, 2020 54.65 54.65 53.58 53.70 53,861 -0.48(-0.89%)
Jun 22, 2020 54.19 54.36 53.17 54.18 46,722 +0.20(+0.36%)
Jun 19, 2020 56.81 56.81 53.98 53.98 44,545 -1.98(-3.54%)
Jun 18, 2020 55.81 56.16 55.52 55.96 39,862 -0.38(-0.67%)
Jun 17, 2020 57.85 58.21 56.26 56.34 25,630 -1.07(-1.87%)
Jun 16, 2020 58.17 58.67 57.07 57.41 70,087 +1.12(+2.00%)
Jun 15, 2020 54.04 56.73 53.96 56.29 89,064 +0.52(+0.94%)
Jun 12, 2020 56.07 56.07 54.07 55.76 42,517 +1.80(+3.34%)
Jun 11, 2020 54.93 55.60 53.87 53.96 121,122 -3.45(-6.01%)
Jun 10, 2020 59.01 59.01 57.24 57.41 49,668 -1.75(-2.96%)
Jun 09, 2020 59.64 59.64 58.37 59.16 46,127 -1.15(-1.90%)
Jun 08, 2020 59.98 60.46 59.26 60.30 115,031 +1.37(+2.32%)
Jun 05, 2020 57.95 59.67 57.95 58.94 65,800 +2.52(+4.46%)
Jun 04, 2020 56.76 56.76 55.88 56.42 54,119 -0.60(-1.06%)
Jun 03, 2020 55.49 57.18 55.49 57.02 63,312 +1.98(+3.60%)
Jun 02, 2020 54.87 55.26 54.63 55.04 40,291 +0.35(+0.63%)
Jun 01, 2020 53.65 54.97 53.53 54.69 34,171 +1.16(+2.16%)
May 29, 2020 53.84 54.15 53.05 53.54 53,540 -0.61(-1.13%)
May 28, 2020 54.57 54.57 53.57 54.15 60,548 +0.20(+0.36%)
May 27, 2020 54.64 54.94 53.33 53.96 94,372 +0.44(+0.83%)
May 26, 2020 53.07 53.81 52.85 53.51 54,185 +2.21(+4.32%)
May 22, 2020 51.10 51.32 50.77 51.30 48,816 +0.37(+0.72%)
May 21, 2020 50.59 51.62 50.59 50.93 31,471 +0.05(+0.10%)
May 20, 2020 51.16 51.16 50.41 50.88 38,555 +0.14(+0.28%)
May 19, 2020 51.05 51.23 50.44 50.74 44,667 -0.50(-0.97%)
May 18, 2020 49.17 51.65 49.17 51.24 70,624 +3.60(+7.56%)
May 15, 2020 47.35 47.67 46.65 47.64 96,169 +0.00(+0.00%)
May 14, 2020 46.68 47.65 45.57 47.64 93,469 +0.11(+0.22%)
May 13, 2020 48.14 48.31 47.34 47.53 42,454 -0.97(-2.00%)
May 12, 2020 51.24 51.24 48.43 48.50 63,630 -2.53(-4.97%)
May 11, 2020 51.30 51.92 50.74 51.03 32,117 -0.80(-1.54%)
May 08, 2020 50.89 51.94 50.81 51.83 25,870 +1.60(+3.18%)
May 07, 2020 49.77 51.31 49.73 50.23 125,627 +0.92(+1.88%)
May 06, 2020 50.77 50.77 49.29 49.31 51,288 -1.15(-2.27%)
May 05, 2020 50.56 51.26 50.41 50.45 108,748 +0.27(+0.53%)
May 04, 2020 49.48 50.28 49.06 50.19 52,841 -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.