Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

72.10 +0.68 (+0.95%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 69.45 69.66 69.00 69.05 46,805 -0.44(-0.64%)
Jan 30, 2020 68.99 69.60 68.81 69.50 81,137 +0.36(+0.52%)
Jan 29, 2020 69.72 69.80 69.13 69.13 27,315 -0.38(-0.55%)
Jan 28, 2020 69.27 69.78 69.11 69.51 38,792 +0.09(+0.13%)
Jan 27, 2020 69.35 69.59 69.24 69.42 48,091 -0.13(-0.18%)
Jan 24, 2020 69.55 69.73 69.30 69.55 42,170 +0.02(+0.04%)
Jan 23, 2020 68.89 69.56 68.77 69.52 42,023 +0.57(+0.83%)
Jan 22, 2020 69.62 69.87 68.78 68.95 46,194 -0.65(-0.93%)
Jan 21, 2020 68.78 69.59 68.78 69.59 67,246 +0.85(+1.24%)
Jan 17, 2020 68.65 68.89 68.59 68.74 29,621 +0.04(+0.06%)
Jan 16, 2020 68.11 68.70 67.90 68.70 58,251 +0.84(+1.24%)
Jan 15, 2020 67.39 68.04 67.39 67.86 47,426 +0.58(+0.87%)
Jan 14, 2020 67.73 67.73 66.79 67.28 57,607 -0.29(-0.43%)
Jan 13, 2020 66.81 67.58 66.80 67.57 67,739 +0.77(+1.15%)
Jan 10, 2020 66.14 66.90 66.14 66.80 487,053 +0.54(+0.81%)
Jan 09, 2020 66.18 66.39 65.95 66.26 154,068 +0.08(+0.12%)
Jan 08, 2020 66.08 66.33 65.85 66.18 248,341 +0.20(+0.31%)
Jan 07, 2020 66.64 66.64 65.66 65.97 58,245 -0.80(-1.19%)
Jan 06, 2020 66.51 66.97 66.34 66.77 140,919 +0.26(+0.39%)
Jan 03, 2020 65.54 66.52 65.45 66.51 186,093 +0.80(+1.22%)
Jan 02, 2020 66.91 66.91 65.36 65.71 143,391 -0.93(-1.39%)
Dec 31, 2019 65.88 66.66 65.70 66.64 35,274 +0.61(+0.92%)
Dec 30, 2019 65.68 66.07 65.64 66.03 67,004 +0.07(+0.11%)
Dec 27, 2019 65.85 65.96 65.69 65.96 40,700 +0.27(+0.42%)
Dec 26, 2019 65.47 65.70 65.29 65.68 203,177 +0.22(+0.34%)
Dec 24, 2019 65.25 65.57 65.06 65.46 198,416 +0.12(+0.18%)
Dec 23, 2019 65.91 66.07 65.24 65.35 362,583 -0.43(-0.66%)
Dec 20, 2019 65.31 66.01 65.31 65.78 51,102 +0.50(+0.77%)
Dec 19, 2019 64.82 65.28 64.71 65.28 47,771 +0.41(+0.63%)
Dec 18, 2019 64.36 65.04 64.18 64.87 57,472 +0.46(+0.71%)
Dec 17, 2019 65.21 65.45 64.29 64.41 369,420 -0.80(-1.23%)
Dec 16, 2019 64.97 65.30 64.39 65.21 153,651 +0.31(+0.48%)
Dec 13, 2019 65.08 65.51 64.41 64.90 90,886 -0.17(-0.26%)
Dec 12, 2019 66.21 66.39 64.95 65.07 104,390 -1.18(-1.77%)
Dec 11, 2019 67.23 67.25 65.98 66.24 36,124 -0.95(-1.41%)
Dec 10, 2019 67.61 67.72 67.00 67.19 170,350 -0.53(-0.78%)
Dec 09, 2019 67.75 67.84 67.29 67.72 20,409 +0.06(+0.09%)
Dec 06, 2019 67.63 68.01 67.63 67.65 31,359 -0.02(-0.03%)
Dec 05, 2019 67.57 67.70 67.30 67.67 39,760 +0.10(+0.14%)
Dec 04, 2019 67.29 67.84 67.29 67.58 72,443 +0.16(+0.23%)
Dec 03, 2019 66.73 67.52 66.73 67.42 53,779 +0.62(+0.93%)
Dec 02, 2019 67.60 67.92 66.79 66.79 80,894 -1.12(-1.64%)
Nov 29, 2019 68.31 68.53 67.91 67.91 15,508 -0.36(-0.52%)
Nov 27, 2019 67.95 68.27 67.73 68.27 40,368 +0.30(+0.44%)
Nov 26, 2019 67.04 67.97 67.04 67.97 74,503 +1.10(+1.65%)
Nov 25, 2019 66.79 67.36 66.79 66.86 64,988 +0.20(+0.30%)
Nov 22, 2019 67.02 67.09 66.24 66.66 35,579 -0.20(-0.30%)
Nov 21, 2019 67.92 67.92 66.82 66.86 49,832 -1.17(-1.73%)
Nov 20, 2019 68.20 68.52 67.82 68.04 37,309 -0.15(-0.23%)
Nov 19, 2019 68.23 68.39 67.91 68.19 80,079 +0.23(+0.34%)
Nov 18, 2019 67.77 68.36 67.74 67.96 42,463 +0.38(+0.56%)
Nov 15, 2019 67.22 67.62 67.17 67.58 55,421 +0.37(+0.55%)
Nov 14, 2019 66.88 67.29 66.88 67.22 73,435 +0.39(+0.59%)
Nov 13, 2019 66.15 66.93 66.15 66.82 41,291 +0.79(+1.20%)
Nov 12, 2019 66.50 67.07 65.91 66.03 101,286 -0.42(-0.63%)
Nov 11, 2019 66.55 66.86 66.36 66.45 53,631 -0.02(-0.03%)
Nov 08, 2019 66.48 67.03 66.32 66.47 99,667 -0.22(-0.33%)
Nov 07, 2019 67.42 67.65 66.21 66.69 108,657 -0.89(-1.31%)
Nov 06, 2019 67.46 68.00 67.33 67.58 157,835 +0.16(+0.23%)
Nov 05, 2019 68.65 68.93 67.05 67.42 256,076 -1.60(-2.31%)
Nov 04, 2019 69.97 69.97 68.82 69.01 79,526 -1.08(-1.54%)
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.