Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.36	52.42	51.45	52.24	56,175	-0.82(-1.55%)
Apr 29, 2020	53.35	53.65	52.15	53.06	77,857	+1.06(+2.05%)
Apr 28, 2020	52.50	53.36	51.98	52.00	130,325	+0.63(+1.24%)
Apr 27, 2020	49.89	51.57	49.89	51.36	46,086	+1.71(+3.44%)
Apr 24, 2020	49.80	50.03	48.98	49.66	33,006	+0.18(+0.36%)
Apr 23, 2020	50.37	50.72	49.20	49.48	49,547	-1.02(-2.02%)
Apr 22, 2020	50.09	50.79	49.93	50.50	66,757	+1.00(+2.02%)
Apr 21, 2020	49.60	50.21	49.03	49.50	72,569	-1.29(-2.53%)
Apr 20, 2020	52.27	52.73	50.77	50.78	66,001	-2.65(-4.97%)
Apr 17, 2020	52.56	53.63	52.56	53.44	59,635	+2.06(+4.00%)
Apr 16, 2020	52.14	52.46	51.02	51.38	76,078	-0.87(-1.66%)
Apr 15, 2020	53.25	53.45	51.77	52.25	76,473	-2.45(-4.48%)
Apr 14, 2020	54.35	55.41	54.35	54.70	84,009	+1.24(+2.32%)
Apr 13, 2020	55.47	55.47	53.30	53.46	83,383	-2.27(-4.07%)
Apr 09, 2020	53.45	56.75	53.45	55.73	92,753	+3.15(+5.98%)
Apr 08, 2020	50.27	52.78	49.33	52.58	62,285	+3.47(+7.06%)
Apr 07, 2020	50.77	51.56	48.93	49.11	116,086	+0.62(+1.27%)
Apr 06, 2020	45.64	48.70	45.64	48.50	124,535	+4.39(+9.95%)
Apr 03, 2020	44.62	45.31	43.35	44.11	89,285	-0.77(-1.71%)
Apr 02, 2020	45.44	46.35	43.88	44.88	143,370	-0.78(-1.70%)
Apr 01, 2020	47.15	47.15	44.77	45.65	91,495	-3.68(-7.46%)
Mar 31, 2020	50.03	50.03	47.92	49.34	74,532	-0.88(-1.76%)
Mar 30, 2020	50.55	51.09	48.08	50.22	88,448	-0.33(-0.65%)
Mar 27, 2020	47.29	51.90	47.07	50.55	78,432	+1.74(+3.57%)
Mar 26, 2020	45.74	48.83	45.12	48.81	183,257	+3.36(+7.39%)
Mar 25, 2020	43.40	47.64	42.48	45.45	112,460	+2.52(+5.88%)
Mar 24, 2020	41.72	43.45	40.92	42.92	194,702	+2.47(+6.10%)
Mar 23, 2020	41.66	41.94	39.22	40.46	142,403	-1.89(-4.47%)
Mar 20, 2020	44.77	46.20	42.02	42.35	74,957	-2.14(-4.81%)
Mar 19, 2020	43.11	45.72	41.97	44.49	110,674	+0.73(+1.66%)
Mar 18, 2020	45.88	47.55	41.95	43.77	154,050	-5.17(-10.57%)
Mar 17, 2020	47.23	49.89	45.33	48.94	164,852	+2.16(+4.61%)
Mar 16, 2020	51.56	52.11	46.55	46.78	347,084	-10.31(-18.06%)
Mar 13, 2020	56.05	57.57	53.18	57.09	107,291	+3.54(+6.61%)
Mar 12, 2020	55.94	57.96	53.24	53.56	246,678	-6.48(-10.80%)
Mar 11, 2020	63.38	63.38	59.76	60.04	78,697	-4.47(-6.92%)
Mar 10, 2020	64.28	64.51	61.29	64.51	119,558	+1.59(+2.53%)
Mar 09, 2020	63.68	64.56	61.92	62.91	55,600	-4.35(-6.47%)
Mar 06, 2020	67.13	67.43	65.10	67.27	72,357	-0.99(-1.45%)
Mar 05, 2020	68.30	68.89	67.66	68.26	38,646	-0.73(-1.06%)
Mar 04, 2020	67.31	68.99	67.31	68.99	36,522	+2.66(+4.01%)
Mar 03, 2020	66.29	67.94	65.76	66.33	83,288	+0.13(+0.20%)
Mar 02, 2020	64.57	66.20	63.82	66.20	150,460	+2.23(+3.48%)
Feb 28, 2020	64.31	64.73	62.04	63.97	280,835	-1.86(-2.82%)
Feb 27, 2020	69.03	69.47	65.82	65.82	117,938	-4.02(-5.75%)
Feb 26, 2020	70.23	71.01	69.83	69.84	39,262	-0.27(-0.39%)
Feb 25, 2020	72.18	72.21	70.03	70.11	67,111	-1.99(-2.76%)
Feb 24, 2020	71.19	72.64	71.19	72.10	46,434	-0.28(-0.39%)
Feb 21, 2020	72.26	72.58	71.94	72.39	32,786	+0.27(+0.37%)
Feb 20, 2020	71.24	72.12	70.83	72.12	48,042	+0.95(+1.34%)
Feb 19, 2020	72.55	72.55	71.14	71.17	57,661	-1.25(-1.73%)
Feb 18, 2020	72.42	72.63	71.96	72.42	34,283	-0.02(-0.02%)
Feb 14, 2020	71.56	72.44	71.51	72.44	30,864	+1.08(+1.51%)
Feb 13, 2020	70.60	71.57	70.60	71.37	88,004	+0.61(+0.86%)
Feb 12, 2020	70.72	71.06	70.27	70.76	52,883	+0.33(+0.46%)
Feb 11, 2020	70.55	70.85	70.28	70.43	28,237	-0.04(-0.06%)
Feb 10, 2020	70.04	70.48	69.96	70.48	29,851	+0.64(+0.91%)
Feb 07, 2020	69.90	70.12	69.72	69.84	26,794	+0.09(+0.13%)
Feb 06, 2020	69.42	69.90	69.42	69.75	77,432	+0.50(+0.73%)
Feb 05, 2020	69.57	69.67	69.13	69.25	140,780	-0.27(-0.39%)
Feb 04, 2020	69.32	69.77	69.15	69.52	35,672	+0.36(+0.52%)