Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	60.96	61.35	60.35	61.34	86,079	+0.59(+0.97%)
Oct 30, 2023	60.75	61.21	59.78	60.75	77,517	+0.22(+0.36%)
Oct 27, 2023	62.15	62.15	60.44	60.53	107,616	-1.24(-2.01%)
Oct 26, 2023	61.81	62.32	61.50	61.77	45,903	+0.20(+0.32%)
Oct 25, 2023	62.52	62.56	61.56	61.57	26,045	-1.35(-2.14%)
Oct 24, 2023	62.59	63.07	62.53	62.92	31,902	+0.57(+0.91%)
Oct 23, 2023	62.74	63.17	62.31	62.35	41,939	-0.81(-1.28%)
Oct 20, 2023	64.22	64.33	63.14	63.16	36,981	-0.74(-1.16%)
Oct 19, 2023	64.89	65.47	63.88	63.90	44,669	-1.34(-2.05%)
Oct 18, 2023	66.01	66.01	65.15	65.24	46,642	-1.05(-1.58%)
Oct 17, 2023	65.59	66.88	65.59	66.29	56,764	+0.24(+0.36%)
Oct 16, 2023	65.70	66.26	65.22	66.05	25,306	+0.59(+0.90%)
Oct 13, 2023	66.14	66.14	65.29	65.46	30,236	-0.25(-0.39%)
Oct 12, 2023	66.37	66.37	65.51	65.71	28,323	-0.85(-1.27%)
Oct 11, 2023	66.20	66.62	65.85	66.56	24,132	+0.98(+1.49%)
Oct 10, 2023	65.52	66.22	65.15	65.59	21,890	+0.21(+0.32%)
Oct 09, 2023	64.22	65.51	64.22	65.38	29,307	+0.90(+1.39%)
Oct 06, 2023	63.82	64.88	63.28	64.48	30,395	+0.29(+0.45%)
Oct 05, 2023	63.76	64.28	63.60	64.20	32,007	+0.42(+0.66%)
Oct 04, 2023	63.17	63.83	62.72	63.77	77,223	+0.83(+1.32%)
Oct 03, 2023	63.56	63.79	62.72	62.94	127,934	-1.00(-1.56%)
Oct 02, 2023	64.98	65.21	63.55	63.94	52,510	-1.07(-1.65%)
Sep 29, 2023	65.48	65.89	64.56	65.02	29,309	+0.28(+0.43%)
Sep 28, 2023	64.72	65.12	64.52	64.74	40,458	+0.37(+0.58%)
Sep 27, 2023	65.28	65.65	64.20	64.36	22,949	-0.62(-0.96%)
Sep 26, 2023	65.60	65.60	64.74	64.99	25,740	-0.89(-1.34%)
Sep 25, 2023	65.57	65.95	65.64	65.87	40,635	-0.04(-0.06%)
Sep 22, 2023	66.40	66.84	65.89	65.91	39,553	-0.50(-0.75%)
Sep 21, 2023	67.88	67.88	66.41	66.41	52,019	-1.80(-2.63%)
Sep 20, 2023	68.12	68.83	68.12	68.20	15,471	+0.37(+0.54%)
Sep 19, 2023	68.01	68.33	67.70	67.84	72,071	-0.17(-0.25%)
Sep 18, 2023	68.73	68.73	67.82	68.01	76,440	-0.83(-1.21%)
Sep 15, 2023	68.60	69.03	68.53	68.84	24,355	-0.04(-0.06%)
Sep 14, 2023	67.99	68.95	67.99	68.88	47,530	+1.28(+1.89%)
Sep 13, 2023	68.24	68.24	67.45	67.60	22,853	-0.58(-0.84%)
Sep 12, 2023	67.90	68.26	67.55	68.17	29,835	+0.28(+0.42%)
Sep 11, 2023	67.67	67.98	67.52	67.89	31,390	+0.27(+0.40%)
Sep 08, 2023	68.21	68.21	67.50	67.62	42,050	-0.45(-0.66%)
Sep 07, 2023	67.76	68.53	67.70	68.07	38,747	+0.17(+0.24%)
Sep 06, 2023	67.85	68.19	67.42	67.90	20,979	-0.12(-0.17%)
Sep 05, 2023	68.91	69.08	68.02	68.02	36,277	-1.01(-1.46%)
Sep 01, 2023	69.74	69.74	68.92	69.02	27,938	-0.25(-0.37%)
Aug 31, 2023	69.86	69.86	69.22	69.28	21,747	-0.57(-0.81%)
Aug 30, 2023	69.54	69.84	69.44	69.84	41,843	+0.38(+0.55%)
Aug 29, 2023	68.90	69.47	68.57	69.46	21,841	+0.67(+0.98%)
Aug 28, 2023	68.69	69.36	68.69	68.79	35,057	+0.29(+0.43%)
Aug 25, 2023	68.41	68.84	68.21	68.50	97,100	+0.20(+0.30%)
Aug 24, 2023	68.43	69.46	68.26	68.29	26,885	-0.12(-0.17%)
Aug 23, 2023	67.68	68.43	67.68	68.41	33,404	+1.06(+1.57%)
Aug 22, 2023	67.44	67.62	67.24	67.35	43,958	-0.00(-0.01%)
Aug 21, 2023	67.77	67.87	66.95	67.35	163,295	-0.53(-0.78%)
Aug 18, 2023	67.56	68.09	67.56	67.88	44,889	-0.09(-0.13%)
Aug 17, 2023	68.48	68.97	67.97	67.97	33,058	-0.52(-0.76%)
Aug 16, 2023	68.79	68.92	68.38	68.49	48,791	-0.36(-0.53%)
Aug 15, 2023	69.28	69.39	68.66	68.85	29,186	-0.70(-1.01%)
Aug 14, 2023	70.10	70.29	69.43	69.55	20,279	-0.78(-1.11%)
Aug 11, 2023	69.79	70.44	69.79	70.33	19,510	+0.24(+0.35%)
Aug 10, 2023	70.82	71.23	70.09	70.09	31,328	-0.52(-0.73%)
Aug 09, 2023	70.52	70.92	70.19	70.60	16,962	+0.05(+0.07%)
Aug 08, 2023	70.80	70.80	70.21	70.55	48,520	-0.89(-1.24%)
Aug 07, 2023	70.41	71.44	70.41	71.44	21,178	+1.33(+1.89%)
Aug 04, 2023	71.21	71.26	69.89	70.12	25,678	-1.43(-2.00%)
Aug 03, 2023	71.04	71.55	70.30	71.55	39,047	+0.17(+0.23%)
Aug 02, 2023	71.27	71.66	71.06	71.38	23,394	-0.33(-0.46%)
Aug 01, 2023	71.79	72.12	71.37	71.72	103,170	-0.20(-0.27%)
Jul 31, 2023	71.56	72.36	71.38	71.91	34,024	+0.45(+0.63%)
Jul 28, 2023	72.04	72.53	71.24	71.46	66,226	-0.20(-0.27%)
Jul 27, 2023	73.69	73.69	71.66	71.66	27,393	-1.81(-2.46%)
Jul 26, 2023	73.25	73.92	73.11	73.46	36,117	+0.17(+0.23%)
Jul 25, 2023	74.00	74.00	73.23	73.30	30,396	-0.87(-1.17%)
Jul 24, 2023	74.22	74.50	73.89	74.17	24,335	+0.20(+0.28%)
Jul 21, 2023	73.72	74.15	73.54	73.96	23,153	+0.43(+0.58%)
Jul 20, 2023	73.04	73.57	72.50	73.53	31,492	+0.56(+0.77%)
Jul 19, 2023	72.43	73.31	72.43	72.97	33,698	+0.71(+0.99%)
Jul 18, 2023	73.19	73.27	71.98	72.25	45,581	-0.91(-1.24%)
Jul 17, 2023	73.62	73.78	73.16	73.16	29,741	-0.54(-0.73%)
Jul 14, 2023	73.42	73.80	73.07	73.70	17,226	+0.07(+0.09%)
Jul 13, 2023	73.03	73.63	72.84	73.63	30,494	+0.61(+0.84%)
Jul 12, 2023	73.35	73.98	73.01	73.01	33,237	+0.18(+0.24%)
Jul 11, 2023	71.88	72.87	71.80	72.84	30,786	+1.07(+1.49%)
Jul 10, 2023	71.57	71.85	70.99	71.77	24,450	+0.23(+0.32%)
Jul 07, 2023	71.74	71.90	71.45	71.54	34,028	-0.39(-0.54%)
Jul 06, 2023	71.68	71.97	70.05	71.93	23,879	-0.19(-0.26%)
Jul 05, 2023	72.06	72.72	71.21	72.12	40,619	-0.10(-0.14%)
Jul 03, 2023	71.20	72.45	71.20	72.22	14,346	+0.72(+1.00%)
Jun 30, 2023	71.50	71.96	70.44	71.50	23,664	+0.39(+0.55%)
Jun 29, 2023	70.32	71.11	70.30	71.11	65,112	+0.60(+0.84%)
Jun 28, 2023	70.61	70.90	70.04	70.52	36,867	-0.30(-0.43%)
Jun 27, 2023	70.30	70.93	69.97	70.82	23,995	+0.78(+1.11%)
Jun 26, 2023	68.31	70.04	68.10	70.04	24,352	+1.88(+2.76%)
Jun 23, 2023	69.19	69.43	68.15	68.15	32,931	-1.18(-1.70%)
Jun 22, 2023	70.63	70.68	68.83	69.33	76,124	-1.21(-1.72%)
Jun 21, 2023	70.63	70.76	69.86	70.55	49,002	-0.28(-0.40%)
Jun 20, 2023	71.36	71.36	70.49	70.83	30,770	-0.83(-1.16%)
Jun 16, 2023	71.57	72.14	71.47	71.66	46,113	+0.20(+0.29%)
Jun 15, 2023	71.21	71.46	70.77	71.45	36,407	+0.92(+1.31%)
May 08, 2023	70.66	70.69	70.26	70.53	38,166	-0.11(-0.15%)
May 05, 2023	69.76	70.74	69.76	70.64	29,417	+1.32(+1.90%)
May 04, 2023	68.91	69.86	68.64	69.32	29,689	+0.39(+0.56%)
May 03, 2023	69.47	69.93	68.62	68.93	36,370	-0.13(-0.18%)
May 02, 2023	69.91	70.03	68.41	69.05	37,144	-1.13(-1.60%)
May 01, 2023	70.28	70.86	70.07	70.18	27,742	-0.16(-0.23%)
Apr 28, 2023	69.27	70.70	69.27	70.34	29,193	+1.08(+1.56%)
Apr 27, 2023	67.83	69.43	67.83	69.27	24,670	+1.45(+2.13%)
Apr 26, 2023	68.26	68.87	67.72	67.82	82,424	-0.51(-0.75%)
Apr 25, 2023	68.48	68.62	68.20	68.34	67,845	-0.32(-0.47%)
Apr 24, 2023	68.90	69.15	68.21	68.66	29,989	-0.19(-0.28%)
Apr 21, 2023	68.90	69.19	68.33	68.85	34,617	+0.11(+0.16%)
Apr 20, 2023	68.98	69.15	68.47	68.74	30,044	-0.51(-0.74%)
Apr 19, 2023	68.70	69.40	68.36	69.26	42,091	+0.32(+0.46%)
Apr 18, 2023	69.38	69.48	68.62	68.94	32,229	-0.30(-0.43%)
Apr 17, 2023	68.03	69.24	68.03	69.24	50,069	+1.27(+1.87%)
Apr 14, 2023	68.97	69.45	67.54	67.97	28,133	-1.02(-1.48%)
Apr 13, 2023	69.82	69.82	68.36	68.99	20,478	-0.61(-0.88%)
Apr 12, 2023	70.36	70.60	69.59	69.60	21,324	-0.43(-0.61%)
Apr 11, 2023	69.40	70.34	69.40	70.02	33,385	+0.70(+1.01%)
Apr 10, 2023	68.60	69.33	68.36	69.33	31,699	+0.42(+0.61%)
Apr 06, 2023	68.35	68.96	68.09	68.91	25,137	+0.62(+0.91%)
Apr 05, 2023	68.31	68.46	68.02	68.28	32,730	+0.03(+0.04%)
Apr 04, 2023	68.56	68.56	67.71	68.26	45,071	+0.01(+0.01%)
Apr 03, 2023	68.61	69.36	68.05	68.25	50,356	-0.30(-0.44%)
Mar 31, 2023	67.58	68.55	67.30	68.55	28,855	+1.28(+1.90%)
Mar 30, 2023	66.96	67.38	66.90	67.27	32,411	+1.01(+1.53%)
Mar 29, 2023	65.21	66.36	65.21	66.25	38,426	+1.56(+2.41%)
Mar 28, 2023	64.63	65.06	64.39	64.70	40,099	-0.21(-0.33%)
Mar 27, 2023	65.36	65.54	64.83	64.91	40,827	+0.04(+0.06%)
Mar 24, 2023	63.09	64.87	63.06	64.87	78,044	+1.57(+2.48%)
Mar 23, 2023	64.14	64.66	63.23	63.30	76,901	-0.41(-0.65%)
Mar 22, 2023	65.86	65.86	63.66	63.71	129,258	-2.30(-3.48%)
Mar 21, 2023	67.21	67.22	65.50	66.01	59,528	-0.78(-1.17%)
Mar 20, 2023	66.17	67.02	65.92	66.79	44,477	+0.66(+0.99%)
Mar 17, 2023	67.33	67.33	66.07	66.13	30,207	-1.31(-1.95%)
Mar 16, 2023	67.32	67.67	66.51	67.44	68,790	-0.35(-0.51%)
Mar 15, 2023	66.98	67.95	66.77	67.79	54,089	-0.08(-0.11%)
Mar 14, 2023	68.09	68.45	67.25	67.87	53,506	+0.69(+1.02%)
Mar 13, 2023	65.47	67.69	65.47	67.18	79,754	+1.19(+1.80%)
Mar 10, 2023	68.93	68.93	65.81	66.00	98,573	-2.93(-4.26%)
Mar 09, 2023	70.35	70.57	68.88	68.93	91,584	-1.44(-2.04%)
Mar 08, 2023	69.74	70.97	69.57	70.37	48,191	+0.62(+0.88%)
Mar 07, 2023	71.34	71.35	69.62	69.75	27,778	-1.60(-2.24%)
Mar 06, 2023	71.36	71.70	71.09	71.35	23,849	+0.02(+0.03%)
Mar 03, 2023	70.57	71.50	70.57	71.33	28,249	+1.23(+1.75%)
Mar 02, 2023	68.77	70.19	68.77	70.11	20,315	+1.01(+1.47%)
Mar 01, 2023	70.00	70.00	68.47	69.10	68,963	-1.27(-1.81%)
Feb 28, 2023	70.43	71.33	70.31	70.37	42,134	-0.14(-0.21%)
Feb 27, 2023	71.39	71.80	70.30	70.51	24,528	-0.33(-0.46%)
Feb 24, 2023	71.18	71.18	70.40	70.84	56,561	-0.80(-1.12%)
Feb 23, 2023	71.85	71.85	70.84	71.64	47,598	+0.14(+0.19%)
Feb 22, 2023	72.46	72.53	71.18	71.51	26,264	-0.78(-1.08%)
Feb 21, 2023	72.86	72.86	72.04	72.29	24,227	-1.00(-1.37%)
Feb 17, 2023	72.99	73.42	72.49	73.29	45,867	-0.04(-0.05%)
Feb 16, 2023	72.81	73.92	72.34	73.33	58,732	-0.31(-0.42%)
Feb 15, 2023	73.00	73.67	72.72	73.64	25,633	+0.22(+0.30%)
Feb 14, 2023	73.55	74.11	73.00	73.42	203,881	-0.32(-0.43%)
Feb 13, 2023	73.17	74.06	73.17	73.74	20,412	+0.59(+0.81%)
Feb 10, 2023	72.54	73.28	72.26	73.15	29,135	+0.22(+0.30%)
Feb 09, 2023	74.41	74.42	72.75	72.93	42,088	-0.97(-1.31%)
Feb 08, 2023	73.53	74.02	73.35	73.89	44,191	+0.09(+0.12%)
Feb 07, 2023	73.40	74.23	72.72	73.81	52,741	+0.05(+0.07%)
Feb 06, 2023	73.51	73.81	72.98	73.76	34,080	-0.11(-0.14%)
Feb 03, 2023	74.09	74.09	73.09	73.86	39,318	-1.24(-1.65%)
Feb 02, 2023	73.56	75.61	73.56	75.10	51,947	+2.03(+2.77%)
Feb 01, 2023	72.57	73.51	71.79	73.07	81,742	+0.18(+0.25%)
Jan 31, 2023	71.07	72.92	71.00	72.89	53,126	+1.82(+2.57%)
Jan 30, 2023	71.56	72.09	71.06	71.06	50,410	-1.06(-1.47%)
Jan 27, 2023	70.72	72.34	70.72	72.13	38,142	+1.09(+1.54%)
Jan 26, 2023	70.82	71.15	70.53	71.04	41,263	+0.58(+0.82%)
Jan 25, 2023	70.61	70.62	69.99	70.46	52,125	-0.39(-0.55%)
Jan 24, 2023	70.16	70.99	69.96	70.84	174,364	+0.67(+0.95%)
Jan 23, 2023	69.66	70.45	69.31	70.18	79,239	+0.54(+0.78%)
Jan 20, 2023	69.03	69.64	68.40	69.64	52,430	+0.68(+0.98%)
Jan 19, 2023	68.79	69.69	68.78	68.96	49,999	-0.19(-0.28%)
Jan 18, 2023	70.21	70.30	69.10	69.15	50,689	-0.89(-1.27%)
Jan 17, 2023	69.39	70.33	69.39	70.04	56,506	+0.63(+0.90%)
Jan 13, 2023	69.52	70.06	69.18	69.41	32,083	-0.80(-1.14%)
Jan 12, 2023	70.13	70.57	69.47	70.22	49,526	+0.43(+0.62%)
Jan 11, 2023	67.56	69.82	67.56	69.78	84,746	+2.72(+4.06%)
Jan 10, 2023	67.10	67.25	66.56	67.06	56,803	-0.16(-0.24%)
Jan 09, 2023	67.46	68.03	66.94	67.22	51,627	-0.12(-0.17%)
Jan 06, 2023	65.82	67.51	65.61	67.34	44,323	+1.92(+2.94%)
Jan 05, 2023	66.46	66.46	64.99	65.42	58,645	-1.62(-2.42%)
Jan 04, 2023	66.12	67.63	66.12	67.04	61,288	+1.35(+2.06%)
Jan 03, 2023	66.23	66.85	64.92	65.69	45,837	-0.28(-0.42%)
Dec 30, 2022	65.94	66.28	65.25	65.97	85,110	-0.46(-0.70%)
Dec 29, 2022	65.41	66.58	65.41	66.43	70,706	+1.30(+2.00%)
Dec 28, 2022	66.36	66.68	65.04	65.13	83,518	-1.07(-1.62%)
Dec 27, 2022	66.10	66.40	65.54	66.20	166,229	+0.15(+0.23%)
Dec 23, 2022	65.29	66.06	65.01	66.05	32,589	+0.49(+0.75%)
Dec 22, 2022	65.20	65.58	64.32	65.55	51,538	-0.09(-0.13%)
Dec 21, 2022	65.63	66.33	65.39	65.64	83,170	+0.45(+0.70%)
Dec 20, 2022	65.15	65.52	64.55	65.19	88,398	-0.33(-0.50%)
Dec 19, 2022	66.66	66.66	65.08	65.51	80,544	-1.04(-1.57%)
Dec 16, 2022	67.53	67.53	65.94	66.56	62,997	-1.90(-2.78%)
Dec 15, 2022	68.40	68.99	67.92	68.46	80,486	-0.74(-1.07%)
Dec 14, 2022	69.39	70.43	68.88	69.20	62,566	-0.35(-0.51%)
Dec 13, 2022	70.50	70.80	68.84	69.55	34,261	+0.80(+1.16%)
Dec 12, 2022	68.55	68.78	67.58	68.75	62,109	+0.27(+0.39%)
Dec 09, 2022	68.55	69.24	68.45	68.49	55,835	-0.28(-0.40%)
Dec 08, 2022	67.95	69.50	67.95	68.76	49,665	+0.94(+1.38%)
Dec 07, 2022	67.41	68.36	67.41	67.83	127,941	-0.03(-0.04%)
Dec 06, 2022	68.53	68.84	67.47	67.86	64,398	-0.81(-1.18%)
Dec 05, 2022	69.42	69.64	68.60	68.67	118,706	-1.18(-1.70%)
Dec 02, 2022	69.00	70.18	68.94	69.85	73,758	-0.09(-0.12%)
Dec 01, 2022	70.37	71.27	69.28	69.94	71,416	-0.30(-0.42%)
Nov 30, 2022	68.47	70.28	67.86	70.23	70,521	+1.62(+2.37%)
Nov 29, 2022	67.02	68.62	67.02	68.61	57,375	+1.48(+2.21%)
Nov 28, 2022	68.51	68.92	67.09	67.13	81,465	-1.70(-2.47%)
Nov 25, 2022	68.56	69.10	68.56	68.83	21,042	+0.26(+0.38%)
Nov 23, 2022	68.48	69.02	68.06	68.57	53,081	-0.11(-0.17%)
Nov 22, 2022	68.57	68.75	68.25	68.69	76,803	+0.39(+0.57%)
Nov 21, 2022	67.69	68.39	67.58	68.29	57,441	+0.32(+0.46%)
Nov 18, 2022	67.10	68.14	67.10	67.98	39,805	+1.15(+1.71%)
Nov 17, 2022	66.56	67.09	66.13	66.83	72,977	-0.46(-0.68%)
Nov 16, 2022	67.88	68.23	67.20	67.29	53,947	-0.63(-0.93%)
Nov 15, 2022	68.33	68.63	67.37	67.92	82,717	+0.40(+0.59%)
Nov 14, 2022	68.81	68.95	67.52	67.52	83,753	-1.49(-2.16%)
Nov 11, 2022	69.79	70.10	68.62	69.01	65,928	-0.62(-0.89%)
Nov 10, 2022	66.91	69.72	66.91	69.63	61,259	+4.48(+6.87%)
Nov 09, 2022	65.42	66.26	65.09	65.15	52,966	-0.52(-0.79%)
Nov 08, 2022	65.18	66.31	65.06	65.67	72,288	+0.99(+1.54%)
Nov 07, 2022	65.58	65.94	64.20	64.68	71,222	-0.62(-0.95%)
Nov 04, 2022	64.83	65.88	63.87	65.30	118,844	+0.59(+0.92%)
Nov 03, 2022	64.64	65.32	63.62	64.70	172,187	-0.69(-1.05%)
Nov 02, 2022	67.56	67.56	65.28	65.39	76,951	-2.58(-3.79%)