Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 52.35 52.42 51.44 52.24 56,178 -0.82(-1.55%)
Apr 29, 2020 53.35 53.65 52.15 53.06 77,861 +1.06(+2.05%)
Apr 28, 2020 52.50 53.35 51.98 52.00 130,333 +0.63(+1.24%)
Apr 27, 2020 49.89 51.57 49.89 51.36 46,089 +1.71(+3.44%)
Apr 24, 2020 49.80 50.03 48.98 49.65 33,008 +0.18(+0.36%)
Apr 23, 2020 50.37 50.72 49.20 49.48 49,550 -1.02(-2.02%)
Apr 22, 2020 50.08 50.79 49.92 50.49 66,761 +1.00(+2.02%)
Apr 21, 2020 49.60 50.21 49.03 49.49 72,573 -1.29(-2.53%)
Apr 20, 2020 52.26 52.73 50.76 50.78 66,005 -2.65(-4.97%)
Apr 17, 2020 52.56 53.63 52.56 53.44 59,638 +2.06(+4.00%)
Apr 16, 2020 52.14 52.45 51.01 51.38 76,082 -0.87(-1.66%)
Apr 15, 2020 53.25 53.44 51.76 52.25 76,477 -2.45(-4.48%)
Apr 14, 2020 54.35 55.41 54.35 54.70 84,014 +1.24(+2.32%)
Apr 13, 2020 55.46 55.46 53.30 53.45 83,387 -2.27(-4.07%)
Apr 09, 2020 53.44 56.75 53.44 55.72 92,758 +3.15(+5.98%)
Apr 08, 2020 50.26 52.77 49.32 52.58 62,289 +3.47(+7.06%)
Apr 07, 2020 50.77 51.56 48.93 49.11 116,092 +0.62(+1.27%)
Apr 06, 2020 45.64 48.70 45.64 48.49 124,543 +4.39(+9.95%)
Apr 03, 2020 44.61 45.31 43.35 44.10 89,290 -0.77(-1.71%)
Apr 02, 2020 45.44 46.34 43.88 44.87 143,378 -0.78(-1.70%)
Apr 01, 2020 47.14 47.14 44.77 45.65 91,501 -3.68(-7.46%)
Mar 31, 2020 50.03 50.03 47.92 49.33 74,537 -0.88(-1.76%)
Mar 30, 2020 50.55 51.09 48.07 50.22 88,453 -0.33(-0.65%)
Mar 27, 2020 47.29 51.90 47.06 50.55 78,436 +1.74(+3.57%)
Mar 26, 2020 45.74 48.82 45.11 48.81 183,267 +3.36(+7.39%)
Mar 25, 2020 43.40 47.64 42.48 45.45 112,466 +2.52(+5.88%)
Mar 24, 2020 41.72 43.44 40.91 42.92 194,713 +2.47(+6.10%)
Mar 23, 2020 41.66 41.94 39.22 40.45 142,411 -1.89(-4.47%)
Mar 20, 2020 44.77 46.19 42.02 42.35 74,961 -2.14(-4.81%)
Mar 19, 2020 43.11 45.71 41.96 44.49 110,680 +0.73(+1.66%)
Mar 18, 2020 45.88 47.55 41.95 43.76 154,059 -5.17(-10.57%)
Mar 17, 2020 47.23 49.88 45.33 48.94 164,861 +2.16(+4.61%)
Mar 16, 2020 51.55 52.10 46.55 46.78 347,104 -10.31(-18.06%)
Mar 13, 2020 56.05 57.57 53.18 57.09 107,298 +3.54(+6.61%)
Mar 12, 2020 55.93 57.96 53.24 53.55 246,692 -6.48(-10.80%)
Mar 11, 2020 63.38 63.38 59.75 60.04 78,701 -4.47(-6.92%)
Mar 10, 2020 64.27 64.50 61.29 64.50 119,565 +1.59(+2.53%)
Mar 09, 2020 63.68 64.56 61.91 62.91 55,603 -4.35(-6.47%)
Mar 06, 2020 67.13 67.43 65.10 67.26 72,361 -0.99(-1.45%)
Mar 05, 2020 68.30 68.88 67.66 68.25 38,648 -0.73(-1.06%)
Mar 04, 2020 67.31 68.99 67.31 68.99 36,524 +2.66(+4.01%)
Mar 03, 2020 66.29 67.93 65.76 66.33 83,293 +0.13(+0.20%)
Mar 02, 2020 64.56 66.19 63.81 66.19 150,469 +2.23(+3.48%)
Feb 28, 2020 64.31 64.72 62.04 63.96 280,851 -1.86(-2.82%)
Feb 27, 2020 69.02 69.46 65.82 65.82 117,945 -4.02(-5.75%)
Feb 26, 2020 70.23 71.01 69.83 69.84 39,265 -0.27(-0.39%)
Feb 25, 2020 72.17 72.21 70.03 70.11 67,115 -1.99(-2.76%)
Feb 24, 2020 71.19 72.64 71.19 72.10 46,436 -0.28(-0.39%)
Feb 21, 2020 72.26 72.58 71.93 72.38 32,788 +0.27(+0.37%)
Feb 20, 2020 71.23 72.12 70.83 72.12 48,045 +0.95(+1.34%)
Feb 19, 2020 72.54 72.54 71.14 71.17 57,665 -1.25(-1.73%)
Feb 18, 2020 72.42 72.62 71.95 72.42 34,285 -0.02(-0.02%)
Feb 14, 2020 71.55 72.44 71.51 72.44 30,866 +1.08(+1.51%)
Feb 13, 2020 70.60 71.57 70.60 71.36 88,009 +0.61(+0.86%)
Feb 12, 2020 70.71 71.05 70.26 70.76 52,887 +0.33(+0.46%)
Feb 11, 2020 70.54 70.84 70.27 70.43 28,238 -0.04(-0.06%)
Feb 10, 2020 70.04 70.47 69.96 70.47 29,853 +0.64(+0.91%)
Feb 07, 2020 69.90 70.12 69.71 69.84 26,796 +0.09(+0.13%)
Feb 06, 2020 69.41 69.90 69.41 69.75 77,436 +0.50(+0.73%)
Feb 05, 2020 69.56 69.67 69.13 69.24 140,788 -0.27(-0.39%)
Feb 04, 2020 69.31 69.76 69.14 69.52 35,674 +0.36(+0.52%)
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.