Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

71.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.41 54.41 53.28 53.37 122,735 -1.04(-1.91%)
Oct 30, 2018 53.92 54.81 53.62 54.41 25,658 +0.52(+0.96%)
Oct 29, 2018 53.18 53.93 53.18 53.89 30,899 +1.03(+1.95%)
Oct 26, 2018 53.65 53.75 52.55 52.86 24,305 -0.87(-1.61%)
Oct 25, 2018 53.27 53.91 53.12 53.73 12,266 +0.45(+0.84%)
Oct 24, 2018 52.65 53.69 52.65 53.28 25,335 +1.02(+1.96%)
Oct 23, 2018 51.82 52.57 51.75 52.26 24,071 +0.34(+0.66%)
Oct 22, 2018 52.80 53.06 51.92 51.92 16,496 -0.96(-1.81%)
Oct 19, 2018 52.63 52.94 52.58 52.87 25,480 +0.41(+0.79%)
Oct 18, 2018 52.38 52.67 52.31 52.46 13,950 +0.11(+0.21%)
Oct 17, 2018 52.49 52.62 52.17 52.35 13,350 -0.14(-0.26%)
Oct 16, 2018 51.52 52.59 51.52 52.49 10,057 +0.97(+1.88%)
Oct 15, 2018 51.06 51.96 51.06 51.52 13,236 +0.49(+0.95%)
Oct 12, 2018 51.32 51.52 50.81 51.03 32,055 -0.19(-0.37%)
Oct 11, 2018 52.71 52.71 51.15 51.22 14,090 -1.47(-2.80%)
Oct 10, 2018 52.93 53.48 52.67 52.69 14,371 -0.53(-0.99%)
Oct 09, 2018 52.94 53.29 52.66 53.22 24,887 +0.33(+0.63%)
Oct 08, 2018 52.16 53.22 52.16 52.89 14,216 +0.76(+1.45%)
Oct 05, 2018 51.98 52.45 51.98 52.13 32,407 +0.09(+0.16%)
Oct 04, 2018 52.03 52.15 51.53 52.04 13,843 -0.27(-0.52%)
Oct 03, 2018 52.92 53.08 51.89 52.32 16,404 -0.60(-1.13%)
Oct 02, 2018 53.00 53.19 52.88 52.91 41,567 -0.08(-0.14%)
Oct 01, 2018 53.48 53.53 52.94 52.99 189,903 -0.57(-1.07%)
Sep 28, 2018 52.62 53.56 52.62 53.56 14,325 +0.88(+1.67%)
Sep 27, 2018 52.57 52.95 52.57 52.68 6,682 +0.12(+0.24%)
Sep 26, 2018 53.24 53.30 52.55 52.55 19,741 -0.73(-1.38%)
Sep 25, 2018 53.17 53.46 53.12 53.29 12,743 +0.21(+0.40%)
Sep 24, 2018 54.06 54.06 52.83 53.08 13,775 -1.08(-1.99%)
Sep 21, 2018 54.08 54.46 53.87 54.16 12,206 +0.09(+0.16%)
Sep 20, 2018 53.77 54.07 53.56 54.07 15,034 +0.40(+0.75%)
Sep 19, 2018 54.23 54.23 53.59 53.67 10,593 -0.64(-1.18%)
Sep 18, 2018 54.73 54.76 54.22 54.31 11,591 -0.38(-0.69%)
Sep 17, 2018 54.23 54.76 54.23 54.69 10,513 +0.46(+0.84%)
Sep 14, 2018 54.15 54.33 54.15 54.23 10,547 -0.81(-1.47%)
Sep 13, 2018 54.87 55.12 54.82 55.04 19,420 +0.34(+0.62%)
Sep 12, 2018 54.88 54.93 54.68 54.71 13,461 -0.13(-0.23%)
Sep 11, 2018 54.40 54.97 54.40 54.83 30,545 +0.06(+0.11%)
Sep 10, 2018 54.47 54.99 54.47 54.77 8,071 +0.46(+0.85%)
Sep 07, 2018 54.71 54.71 54.20 54.31 16,353 -0.76(-1.38%)
Sep 06, 2018 55.07 55.20 54.98 55.07 123,691 +0.20(+0.37%)
Sep 05, 2018 54.40 55.01 54.40 54.87 11,868 +0.38(+0.70%)
Sep 04, 2018 54.87 55.04 54.40 54.49 130,171 -0.58(-1.06%)
Aug 31, 2018 55.07 55.07 55.07 0 +0.20(+0.36%)
Aug 30, 2018 55.19 55.19 54.87 54.87 7,455 -0.25(-0.45%)
Aug 29, 2018 55.13 55.23 55.07 55.12 11,632 -0.06(-0.11%)
Aug 28, 2018 54.60 55.18 54.49 55.18 14,317 +0.68(+1.24%)
Aug 27, 2018 54.80 54.80 54.23 54.50 16,092 -0.20(-0.37%)
Aug 24, 2018 54.28 54.71 54.11 54.71 17,539 +0.26(+0.48%)
Aug 23, 2018 54.43 54.53 54.37 54.44 44,975 -0.03(-0.06%)
Aug 22, 2018 54.77 54.77 54.28 54.48 13,322 -0.42(-0.77%)
Aug 21, 2018 55.14 55.14 54.74 54.90 13,644 -0.30(-0.55%)
Aug 20, 2018 55.47 55.61 55.11 55.20 88,681 -0.14(-0.26%)
Aug 17, 2018 54.66 55.35 54.66 55.35 193,640 +0.59(+1.08%)
Aug 16, 2018 54.36 54.76 54.24 54.76 225,112 +0.34(+0.62%)
Aug 15, 2018 53.90 54.53 53.90 54.42 59,944 +0.67(+1.24%)
Aug 14, 2018 53.37 53.93 53.37 53.75 10,267 +0.31(+0.58%)
Aug 13, 2018 53.16 53.44 53.16 53.44 15,385 +0.08(+0.14%)
Aug 10, 2018 53.82 53.95 53.33 53.36 13,272 -0.51(-0.94%)
Aug 09, 2018 53.72 53.97 53.72 53.87 8,254 +0.14(+0.27%)
Aug 08, 2018 53.86 53.98 53.73 53.73 27,460 -0.36(-0.67%)
Aug 07, 2018 53.88 54.10 53.66 54.09 22,381 +0.22(+0.42%)
Aug 06, 2018 53.72 54.10 53.72 53.87 21,607 +0.07(+0.13%)
Aug 03, 2018 52.85 53.79 52.85 53.79 11,613 +0.96(+1.82%)
Aug 02, 2018 52.85 53.06 52.77 52.83 24,900 -0.41(-0.78%)
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.