Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	80.55	80.75	79.94	80.25	247,138	-0.96(-1.18%)
May 27, 2022	79.77	81.34	79.77	81.21	101,871	+1.75(+2.20%)
May 26, 2022	79.91	80.28	79.44	79.46	141,092	-0.11(-0.14%)
May 25, 2022	78.97	79.79	78.69	79.58	87,293	+0.39(+0.49%)
May 24, 2022	78.21	79.30	77.23	79.19	103,919	+0.68(+0.86%)
May 23, 2022	78.11	78.73	77.23	78.52	87,212	+1.03(+1.33%)
May 20, 2022	77.60	77.69	76.37	77.48	262,337	+0.56(+0.73%)
May 19, 2022	76.89	77.59	76.51	76.92	157,653	-0.47(-0.61%)
May 18, 2022	79.30	79.42	77.13	77.39	145,621	-2.05(-2.58%)
May 17, 2022	79.59	79.59	78.41	79.44	129,311	+0.67(+0.85%)
May 16, 2022	79.01	79.40	78.61	78.77	111,026	-0.29(-0.37%)
May 13, 2022	78.17	79.09	77.43	79.06	176,849	+1.46(+1.88%)
May 12, 2022	77.10	77.79	76.70	77.60	198,414	+0.39(+0.51%)
May 11, 2022	76.70	78.51	76.70	77.21	240,618	+0.41(+0.54%)
May 10, 2022	78.24	78.67	76.41	76.80	427,005	-0.84(-1.08%)
May 09, 2022	80.13	80.21	77.37	77.63	492,322	-3.37(-4.16%)
May 06, 2022	81.77	81.79	80.15	81.01	288,691	-1.34(-1.63%)
May 05, 2022	83.62	84.04	81.82	82.35	228,168	-1.62(-1.93%)
May 04, 2022	83.72	84.16	81.84	83.97	189,165	+0.30(+0.36%)
May 03, 2022	83.01	84.12	82.56	83.67	127,917	+0.77(+0.93%)
May 02, 2022	84.97	85.71	81.17	82.89	234,972	-2.08(-2.44%)
Apr 29, 2022	88.84	88.84	84.78	84.97	167,772	-4.16(-4.67%)
Apr 28, 2022	88.62	89.40	87.44	89.13	117,134	+1.06(+1.21%)
Apr 27, 2022	89.28	89.95	88.05	88.07	214,353	-1.18(-1.33%)
Apr 26, 2022	90.12	90.79	89.20	89.26	155,294	-1.25(-1.38%)
Apr 25, 2022	90.98	91.01	89.15	90.51	152,430	-0.51(-0.56%)
Apr 22, 2022	92.72	92.74	90.93	91.01	123,527	-2.10(-2.25%)
Apr 21, 2022	93.57	94.02	93.04	93.11	701,735	-0.09(-0.10%)
Apr 20, 2022	92.04	93.53	92.04	93.20	206,692	+1.43(+1.56%)
Apr 19, 2022	90.68	91.96	90.68	91.77	988,807	+1.57(+1.74%)
Apr 18, 2022	90.58	91.04	89.78	90.21	120,834	-0.64(-0.70%)
Apr 14, 2022	91.07	91.79	90.79	90.84	87,015	-0.09(-0.10%)
Apr 13, 2022	90.79	91.15	90.25	90.94	294,239	+0.28(+0.31%)
Apr 12, 2022	90.44	91.34	89.95	90.66	89,968	+0.30(+0.33%)
Apr 11, 2022	91.57	91.75	90.17	90.36	82,541	-1.22(-1.33%)
Apr 08, 2022	91.86	92.04	91.31	91.58	89,410	-0.14(-0.15%)
Apr 07, 2022	91.77	92.05	90.81	91.72	80,643	-0.51(-0.55%)
Apr 06, 2022	90.12	92.25	89.70	92.23	152,845	+1.95(+2.15%)
Apr 05, 2022	90.81	91.87	89.90	90.28	1,720,195	-0.77(-0.85%)
Apr 04, 2022	92.09	92.37	90.16	91.05	90,027	-1.01(-1.09%)
Apr 01, 2022	90.31	92.07	90.31	92.06	75,940	+1.93(+2.14%)
Mar 31, 2022	91.41	91.96	90.03	90.13	86,781	-1.13(-1.24%)
Mar 30, 2022	91.96	91.96	90.95	91.26	123,030	-0.96(-1.04%)
Mar 29, 2022	90.27	92.40	90.22	92.22	130,473	+2.65(+2.96%)
Mar 28, 2022	88.77	89.75	88.66	89.57	112,517	+0.88(+1.00%)
Mar 25, 2022	87.76	88.75	87.74	88.68	58,282	+1.10(+1.26%)
Mar 24, 2022	86.66	87.59	86.64	87.58	100,585	+0.96(+1.11%)
Mar 23, 2022	87.34	87.34	86.38	86.63	145,395	-0.71(-0.82%)
Mar 22, 2022	87.77	88.17	87.11	87.34	158,682	-0.12(-0.14%)
Mar 21, 2022	87.70	88.05	87.05	87.46	89,841	-0.16(-0.18%)
Mar 18, 2022	87.77	88.27	87.23	87.62	63,065	-0.07(-0.09%)
Mar 17, 2022	86.22	87.97	86.22	87.69	76,325	+1.11(+1.28%)
Mar 16, 2022	85.92	87.11	84.81	86.59	214,511	+0.89(+1.04%)
Mar 15, 2022	86.19	86.53	85.00	85.70	222,714	+0.24(+0.28%)
Mar 14, 2022	86.94	86.94	85.25	85.46	150,717	-0.93(-1.07%)
Mar 11, 2022	87.85	88.05	86.30	86.38	1,659,839	-0.79(-0.90%)
Mar 10, 2022	86.06	87.19	86.06	87.17	89,062	+0.30(+0.34%)
Mar 09, 2022	87.29	87.70	86.80	86.87	83,201	+0.75(+0.88%)
Mar 08, 2022	86.47	87.26	85.76	86.12	219,457	-0.56(-0.65%)
Mar 07, 2022	87.39	88.16	86.65	86.68	174,254	-0.83(-0.95%)
Mar 04, 2022	85.61	87.59	85.41	87.52	66,265	+1.34(+1.55%)
Mar 03, 2022	85.92	86.43	85.04	86.18	94,643	+0.88(+1.03%)
Mar 02, 2022	83.55	85.67	83.55	85.30	61,903	+1.95(+2.34%)