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 (%)
May 29, 2020 54.13 54.44 53.33 53.82 53,257 -0.62(-1.13%)
May 28, 2020 54.86 54.86 53.85 54.44 60,229 +0.20(+0.36%)
May 27, 2020 54.93 55.23 53.62 54.24 93,874 +0.45(+0.83%)
May 26, 2020 53.35 54.09 53.13 53.80 53,899 +2.23(+4.32%)
May 22, 2020 51.37 51.59 51.04 51.57 48,558 +0.37(+0.72%)
May 21, 2020 50.86 51.89 50.86 51.20 31,305 +0.05(+0.10%)
May 20, 2020 51.44 51.44 50.68 51.15 38,352 +0.14(+0.28%)
May 19, 2020 51.32 51.50 50.71 51.01 44,432 -0.50(-0.97%)
May 18, 2020 49.43 51.92 49.43 51.51 70,252 +3.62(+7.56%)
May 15, 2020 47.60 47.92 46.90 47.89 95,662 +0.00(+0.00%)
May 14, 2020 46.92 47.91 45.81 47.89 92,976 +0.11(+0.22%)
May 13, 2020 48.40 48.57 47.59 47.78 42,230 -0.97(-2.00%)
May 12, 2020 51.51 51.51 48.68 48.76 63,295 -2.55(-4.97%)
May 11, 2020 51.57 52.20 51.01 51.30 31,947 -0.80(-1.54%)
May 08, 2020 51.16 52.22 51.08 52.11 25,733 +1.61(+3.18%)
May 07, 2020 50.03 51.58 50.00 50.50 124,964 +0.93(+1.88%)
May 06, 2020 51.04 51.04 49.55 49.57 51,017 -1.15(-2.27%)
May 05, 2020 50.83 51.53 50.68 50.72 108,174 +0.27(+0.53%)
May 04, 2020 49.75 50.54 49.32 50.45 52,562 -0.04(-0.09%)
May 01, 2020 51.10 51.10 49.96 50.50 47,775 -1.74(-3.34%)
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%)
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.