Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	52.90	53.40	52.83	52.89	16,354	+0.12(+0.24%)
Aug 30, 2017	52.51	52.76	52.18	52.76	9,956	+0.27(+0.52%)
Aug 29, 2017	52.43	52.77	52.43	52.49	40,435	-0.08(-0.16%)
Aug 28, 2017	52.69	52.74	52.34	52.57	27,435	-0.20(-0.39%)
Aug 25, 2017	52.89	52.95	52.69	52.77	16,454	-0.02(-0.04%)
Aug 24, 2017	52.85	53.10	52.78	52.79	22,290	-0.06(-0.12%)
Aug 23, 2017	52.38	52.95	52.38	52.85	24,359	+0.44(+0.84%)
Aug 22, 2017	52.59	52.63	52.15	52.41	23,537	-0.15(-0.29%)
Aug 21, 2017	51.88	52.63	51.88	52.57	31,858	+0.69(+1.33%)
Aug 18, 2017	52.42	52.42	51.76	51.88	22,079	-0.48(-0.92%)
Aug 17, 2017	52.40	52.61	52.36	52.36	20,817	-0.10(-0.19%)
Aug 16, 2017	52.46	52.71	52.41	52.45	25,339	+0.05(+0.09%)
Aug 15, 2017	52.28	52.41	52.10	52.41	26,569	-0.07(-0.12%)
Aug 14, 2017	51.78	52.48	51.78	52.47	16,249	+0.85(+1.64%)
Aug 11, 2017	51.77	51.81	51.45	51.62	20,014	-0.21(-0.41%)
Aug 10, 2017	51.92	52.06	51.81	51.84	31,719	-0.16(-0.31%)
Aug 09, 2017	52.14	52.14	51.90	52.00	50,068	-0.09(-0.17%)
Aug 08, 2017	52.09	52.17	51.96	52.09	20,744	-0.09(-0.17%)
Aug 07, 2017	52.21	52.26	52.00	52.18	50,547	+0.02(+0.03%)
Aug 04, 2017	52.15	52.46	52.11	52.16	31,567	-0.13(-0.25%)
Aug 03, 2017	52.39	52.55	51.93	52.29	25,416	-0.08(-0.15%)
Aug 02, 2017	52.51	52.62	52.32	52.37	20,994	-0.25(-0.47%)
Aug 01, 2017	53.00	53.19	52.35	52.62	91,424	-0.41(-0.77%)
Jul 31, 2017	52.82	53.02	52.54	53.02	30,838	+0.22(+0.41%)
Jul 28, 2017	52.52	52.81	52.52	52.81	15,729	+0.34(+0.65%)
Jul 27, 2017	52.79	52.81	52.15	52.46	31,100	-0.64(-1.21%)
Jul 26, 2017	52.65	53.24	52.65	53.11	27,816	+0.47(+0.89%)
Jul 25, 2017	52.92	52.92	52.45	52.64	20,347	-0.27(-0.50%)
Jul 24, 2017	53.20	53.20	52.84	52.90	150,685	-0.27(-0.51%)
Jul 21, 2017	53.08	53.17	52.95	53.17	23,319	+0.20(+0.37%)
Jul 20, 2017	53.19	53.30	52.97	52.98	426,028	-0.18(-0.34%)
Jul 19, 2017	52.90	53.18	52.77	53.16	24,389	+0.40(+0.75%)
Jul 18, 2017	52.94	52.94	52.59	52.76	33,393	-0.06(-0.12%)
Jul 17, 2017	52.45	52.86	52.44	52.82	26,506	+0.46(+0.89%)
Jul 14, 2017	52.49	52.49	52.26	52.36	15,446	+0.41(+0.78%)
Jul 13, 2017	52.02	52.11	51.90	51.95	18,358	-0.11(-0.20%)
Jul 12, 2017	51.97	52.19	51.97	52.06	27,368	+0.58(+1.12%)
Jul 11, 2017	51.76	51.76	51.23	51.48	38,425	-0.02(-0.05%)
Jul 10, 2017	52.10	52.43	51.50	51.50	28,202	-0.61(-1.17%)
Jul 07, 2017	52.01	52.19	51.81	52.11	27,708	+0.17(+0.33%)
Jul 06, 2017	53.20	53.20	51.92	51.94	78,466	-1.33(-2.49%)
Jul 05, 2017	54.01	54.01	53.10	53.27	73,862	-0.39(-0.73%)
Jul 03, 2017	53.25	53.67	52.95	53.66	58,467	+0.69(+1.31%)
Jun 30, 2017	53.07	53.33	52.94	52.97	78,923	+0.03(+0.06%)
Jun 29, 2017	53.37	53.37	52.84	52.94	32,114	-0.70(-1.31%)
Jun 28, 2017	53.69	53.92	53.61	53.64	24,959	+0.00(+0.00%)
Jun 27, 2017	54.13	54.34	53.64	53.64	30,734	-0.64(-1.17%)
Jun 26, 2017	54.64	54.64	54.18	54.27	38,096	+0.06(+0.10%)
Jun 23, 2017	53.97	54.46	53.67	54.21	50,096	+0.24(+0.45%)
Jun 22, 2017	54.10	54.14	53.86	53.97	47,295	-0.11(-0.21%)
Jun 21, 2017	54.13	54.13	53.85	54.09	32,162	-0.05(-0.09%)
Jun 20, 2017	54.17	54.17	53.55	54.13	41,625	+0.06(+0.10%)
Jun 19, 2017	54.12	54.12	53.84	54.08	38,477	+0.17(+0.31%)
Jun 16, 2017	53.67	53.92	53.66	53.91	24,008	+0.34(+0.63%)
Jun 15, 2017	53.10	53.75	53.10	53.57	23,305	+0.33(+0.62%)
Jun 14, 2017	53.34	53.55	53.19	53.24	15,315	+0.17(+0.32%)
Jun 13, 2017	52.83	53.07	52.78	53.07	19,010	+0.12(+0.23%)
Jun 12, 2017	52.63	52.95	52.63	52.95	30,498	+0.25(+0.47%)
Jun 09, 2017	52.35	52.85	52.35	52.70	26,554	+0.11(+0.21%)
Jun 08, 2017	52.66	52.66	52.03	52.58	14,703	+0.02(+0.05%)
Jun 07, 2017	52.58	52.70	52.42	52.56	30,541	+0.20(+0.39%)
Jun 06, 2017	52.92	52.92	52.30	52.36	165,873	-0.62(-1.17%)
Jun 05, 2017	52.96	53.25	52.49	52.98	32,432	+0.09(+0.17%)
Jun 02, 2017	52.37	52.95	52.37	52.89	24,945	+0.81(+1.55%)