Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.01	52.16	51.99	52.06	16,490	+0.10(+0.19%)
May 30, 2017	52.13	52.23	51.92	51.97	18,270	-0.13(-0.25%)
May 26, 2017	52.35	52.37	51.99	52.10	25,961	-0.27(-0.52%)
May 25, 2017	52.71	52.71	52.37	52.37	39,448	-0.23(-0.43%)
May 24, 2017	52.51	52.73	52.51	52.60	26,199	+0.21(+0.40%)
May 23, 2017	52.45	52.70	52.36	52.39	27,759	+0.09(+0.17%)
May 22, 2017	52.15	52.42	52.15	52.30	25,660	+0.12(+0.23%)
May 19, 2017	52.18	52.35	51.93	52.18	33,830	-0.06(-0.12%)
May 18, 2017	51.82	52.25	51.50	52.24	36,391	+0.56(+1.09%)
May 17, 2017	51.19	52.05	51.19	51.68	29,015	+0.43(+0.83%)
May 16, 2017	51.49	51.49	51.16	51.25	15,851	-0.27(-0.53%)
May 15, 2017	51.56	51.93	51.39	51.52	32,280	+0.08(+0.16%)
May 12, 2017	51.34	51.55	51.29	51.44	54,032	+0.13(+0.26%)
May 11, 2017	50.95	51.35	50.49	51.30	14,164	+0.20(+0.39%)
May 10, 2017	50.67	51.26	50.67	51.10	32,862	+0.46(+0.91%)
May 09, 2017	50.97	51.00	50.47	50.64	18,228	-0.28(-0.55%)
May 08, 2017	51.16	51.16	50.76	50.93	25,769	-0.16(-0.32%)
May 05, 2017	50.77	51.13	50.75	51.09	16,818	+0.44(+0.88%)
May 04, 2017	50.30	50.66	49.95	50.64	25,471	+0.05(+0.10%)
May 03, 2017	51.02	51.04	50.38	50.59	44,986	-0.47(-0.92%)
May 02, 2017	51.36	51.64	50.91	51.06	43,514	-0.31(-0.61%)
May 01, 2017	51.56	51.58	51.12	51.38	51,000	+0.05(+0.09%)
Apr 28, 2017	51.69	51.69	51.04	51.33	18,770	-0.34(-0.66%)
Apr 27, 2017	52.11	52.11	51.62	51.67	24,033	-0.56(-1.07%)
Apr 26, 2017	52.33	52.47	52.02	52.22	168,183	-0.26(-0.49%)
Apr 25, 2017	52.10	52.49	52.10	52.48	52,589	+0.33(+0.63%)
Apr 24, 2017	52.89	52.89	51.51	52.15	516,525	-0.52(-0.98%)
Apr 21, 2017	52.81	52.84	52.66	52.67	35,997	-0.10(-0.18%)
Apr 20, 2017	52.79	52.81	52.54	52.76	14,489	-0.02(-0.04%)
Apr 19, 2017	53.03	53.03	52.76	52.79	14,545	-0.27(-0.50%)
Apr 18, 2017	52.73	53.07	52.73	53.06	66,068	+0.35(+0.66%)
Apr 17, 2017	52.05	52.71	52.05	52.71	30,201	+0.71(+1.37%)
Apr 13, 2017	52.06	52.10	51.93	52.00	14,915	-0.11(-0.22%)
Apr 12, 2017	52.23	52.45	52.04	52.11	25,967	-0.19(-0.35%)
Apr 11, 2017	52.05	52.38	52.05	52.30	19,698	+0.23(+0.43%)
Apr 10, 2017	51.84	52.10	51.62	52.07	22,845	+0.29(+0.56%)
Apr 07, 2017	51.66	51.91	51.66	51.78	15,117	+0.18(+0.34%)
Apr 06, 2017	51.47	51.68	51.10	51.60	17,196	+0.17(+0.34%)
Apr 05, 2017	51.21	51.50	51.09	51.43	32,672	+0.34(+0.66%)
Apr 04, 2017	51.01	51.39	50.99	51.09	22,389	+0.06(+0.13%)
Apr 03, 2017	50.93	51.13	50.74	51.03	27,607	+0.07(+0.14%)
Mar 31, 2017	50.77	51.15	50.76	50.96	26,448	+0.14(+0.27%)
Mar 30, 2017	50.76	50.82	50.43	50.82	19,384	-0.04(-0.08%)
Mar 29, 2017	50.85	50.92	50.56	50.86	18,473	+0.02(+0.03%)
Mar 28, 2017	50.62	50.88	50.21	50.84	23,526	+0.22(+0.43%)
Mar 27, 2017	50.81	51.15	50.55	50.63	11,377	-0.27(-0.52%)
Mar 24, 2017	51.06	51.25	50.89	50.89	19,178	-0.09(-0.18%)
Mar 23, 2017	50.63	51.22	50.47	50.99	26,607	+0.38(+0.76%)
Mar 22, 2017	50.36	50.65	50.07	50.60	26,571	+0.36(+0.72%)
Mar 21, 2017	50.27	50.43	50.15	50.24	31,310	+0.03(+0.06%)
Mar 20, 2017	50.37	50.46	50.11	50.21	23,046	-0.06(-0.12%)
Mar 17, 2017	50.16	50.55	50.07	50.27	52,143	+0.22(+0.43%)
Mar 16, 2017	49.91	50.41	49.91	50.06	30,692	-0.02(-0.05%)
Mar 15, 2017	49.18	50.28	49.18	50.08	43,929	+1.02(+2.09%)
Mar 14, 2017	48.99	49.17	48.86	49.06	50,974	+0.02(+0.03%)
Mar 13, 2017	49.11	49.46	48.87	49.04	53,543	-0.02(-0.05%)
Mar 10, 2017	49.51	49.88	48.79	49.07	29,318	-0.21(-0.42%)
Mar 09, 2017	49.95	50.20	49.18	49.27	35,794	-0.74(-1.49%)
Mar 08, 2017	50.52	50.61	49.99	50.02	32,938	-0.78(-1.53%)
Mar 07, 2017	50.79	50.84	50.44	50.79	51,789	-0.08(-0.16%)
Mar 06, 2017	51.00	51.00	50.72	50.87	31,484	-0.19(-0.38%)
Mar 03, 2017	51.32	51.32	50.59	51.07	29,357	-0.29(-0.56%)
Mar 02, 2017	51.37	51.49	51.19	51.35	28,285	-0.08(-0.16%)