Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential and Multisector Real Estate ETF (NY: REZ )

74.13 -0.25 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 73.87 74.79 73.79 74.38 25,787 +0.19(+0.25%)
Jun 07, 2024 73.89 74.42 73.84 74.19 18,215 -0.52(-0.69%)
Jun 06, 2024 74.55 74.93 74.21 74.71 17,308 -0.11(-0.15%)
Jun 05, 2024 74.98 74.98 74.31 74.82 20,921 +0.06(+0.08%)
Jun 04, 2024 73.92 75.05 73.92 74.76 21,859 +0.88(+1.18%)
Jun 03, 2024 73.96 74.14 73.62 73.88 18,128 +0.07(+0.09%)
May 31, 2024 72.82 73.81 72.82 73.81 14,256 +1.36(+1.88%)
May 30, 2024 71.66 72.45 71.66 72.45 14,052 +1.14(+1.60%)
May 29, 2024 71.59 71.59 70.82 71.30 22,886 -0.92(-1.27%)
May 28, 2024 73.18 73.42 72.22 72.22 39,491 -0.66(-0.90%)
May 24, 2024 73.03 73.19 72.87 72.88 11,576 +0.07(+0.10%)
May 23, 2024 74.49 74.49 72.78 72.81 19,336 -1.50(-2.02%)
May 22, 2024 74.32 74.96 74.13 74.31 20,940 -0.14(-0.19%)
May 21, 2024 74.53 74.74 74.29 74.45 16,497 -0.17(-0.23%)
May 20, 2024 75.02 75.18 74.58 74.62 27,081 -0.45(-0.60%)
May 17, 2024 74.72 75.12 74.69 75.06 29,506 +0.25(+0.34%)
May 16, 2024 75.09 75.17 74.79 74.81 20,873 -0.17(-0.22%)
May 15, 2024 74.87 75.14 74.66 74.98 31,053 +0.94(+1.27%)
May 14, 2024 73.95 74.47 73.76 74.04 22,569 +0.42(+0.58%)
May 13, 2024 73.44 73.78 73.33 73.61 15,256 +0.28(+0.38%)
May 10, 2024 73.46 73.60 73.08 73.33 38,002 +0.04(+0.05%)
May 09, 2024 72.52 73.37 72.43 73.29 38,204 +1.02(+1.42%)
May 08, 2024 72.40 72.55 72.16 72.27 25,177 -0.42(-0.57%)
May 07, 2024 72.58 72.96 72.58 72.69 24,754 +0.34(+0.47%)
May 06, 2024 71.99 72.35 71.84 72.35 27,887 +0.69(+0.96%)
May 03, 2024 72.08 72.31 71.52 71.66 33,578 +0.36(+0.50%)
May 02, 2024 70.62 71.45 70.09 71.30 32,796 +1.27(+1.81%)
May 01, 2024 70.01 71.11 69.76 70.03 34,138 +0.09(+0.13%)
Apr 30, 2024 70.38 70.84 69.94 69.94 53,690 -0.86(-1.21%)
Apr 29, 2024 70.41 71.00 70.41 70.80 29,277 +0.69(+0.98%)
Apr 26, 2024 69.97 70.80 69.97 70.11 29,337 +0.30(+0.42%)
Apr 25, 2024 69.55 69.81 69.34 69.81 20,020 -0.29(-0.41%)
Apr 24, 2024 69.37 70.26 68.67 70.10 26,870 +0.45(+0.64%)
Apr 23, 2024 69.17 69.88 69.17 69.65 26,165 +0.49(+0.70%)
Apr 22, 2024 68.97 69.22 68.57 69.17 25,301 +0.59(+0.86%)
Apr 19, 2024 68.44 68.93 68.37 68.58 38,086 +0.29(+0.42%)
Apr 18, 2024 68.18 68.52 67.81 68.29 25,196 +0.25(+0.37%)
Apr 17, 2024 68.02 68.81 67.80 68.04 29,953 +0.34(+0.50%)
Apr 16, 2024 68.38 68.38 67.63 67.70 95,643 -0.92(-1.34%)
Apr 15, 2024 69.86 69.86 68.22 68.63 27,050 -0.82(-1.18%)
Apr 12, 2024 70.16 70.16 69.19 69.44 44,165 -0.90(-1.27%)
Apr 11, 2024 70.64 70.71 69.72 70.34 30,212 +0.01(+0.01%)
Apr 10, 2024 71.02 71.02 69.83 70.33 43,853 -2.42(-3.32%)
Apr 09, 2024 71.84 72.75 71.84 72.75 33,581 +0.97(+1.36%)
Apr 08, 2024 70.57 71.77 70.57 71.77 33,249 +1.63(+2.33%)
Apr 05, 2024 69.67 70.25 69.32 70.14 34,287 +0.54(+0.77%)
Apr 04, 2024 70.23 70.93 69.33 69.60 41,919 -0.26(-0.37%)
Apr 03, 2024 69.70 69.95 69.28 69.86 33,496 +0.08(+0.11%)
Apr 02, 2024 70.32 70.32 69.56 69.78 19,042 -0.85(-1.21%)
Apr 01, 2024 71.89 71.89 70.57 70.63 21,705 -1.06(-1.48%)
Mar 28, 2024 71.25 71.90 71.25 71.69 38,451 +0.65(+0.91%)
Mar 27, 2024 69.65 71.05 69.65 71.05 32,871 +2.00(+2.90%)
Mar 26, 2024 69.53 69.55 69.05 69.05 27,777 -0.26(-0.37%)
Mar 25, 2024 69.90 70.28 69.30 69.30 24,707 -0.64(-0.91%)
Mar 22, 2024 70.67 70.93 69.84 69.94 26,600 -0.85(-1.19%)
Mar 21, 2024 70.47 71.06 70.10 70.79 36,105 +0.59(+0.84%)
Mar 20, 2024 69.58 70.35 69.35 70.19 38,935 +0.52(+0.75%)
Mar 19, 2024 69.23 69.76 69.18 69.67 129,704 +0.30(+0.43%)
Mar 18, 2024 69.67 69.85 69.37 69.37 19,388 -0.22(-0.32%)
Mar 15, 2024 69.40 69.77 69.22 69.59 32,728 -0.04(-0.06%)
Mar 14, 2024 70.95 70.95 69.03 69.63 29,995 -1.33(-1.87%)
Mar 13, 2024 70.91 71.42 70.83 70.96 28,892 +0.00(+0.00%)
Mar 12, 2024 71.09 71.26 70.39 70.96 21,833 -0.27(-0.38%)
Mar 11, 2024 71.31 71.75 71.02 71.23 45,763 -0.18(-0.26%)
Mar 08, 2024 70.99 71.46 70.92 71.41 31,235 +0.93(+1.32%)
Mar 07, 2024 70.60 70.60 70.09 70.48 40,770 +0.37(+0.52%)
Mar 06, 2024 70.13 70.31 69.70 70.11 62,772 +0.37(+0.53%)
Mar 05, 2024 70.50 70.63 69.43 69.75 36,929 -0.91(-1.29%)
Mar 04, 2024 69.39 70.68 69.01 70.66 37,885 +1.06(+1.52%)
Mar 01, 2024 69.03 69.60 68.18 69.60 22,639 +0.65(+0.95%)
Feb 29, 2024 68.87 69.30 68.59 68.95 102,464 +0.57(+0.84%)
Feb 28, 2024 67.70 68.98 67.68 68.37 19,012 +0.04(+0.06%)
Feb 27, 2024 68.27 68.83 68.22 68.33 42,514 +0.48(+0.70%)
Feb 26, 2024 68.83 69.06 67.86 67.86 439,338 -1.06(-1.54%)
Feb 23, 2024 69.21 69.21 68.86 68.92 22,584 -0.17(-0.24%)
Feb 22, 2024 69.67 69.67 69.03 69.08 49,827 -0.48(-0.68%)
Feb 21, 2024 68.92 69.74 68.92 69.56 30,479 +0.83(+1.21%)
Feb 20, 2024 68.56 69.06 68.38 68.73 37,511 -0.21(-0.30%)
Feb 16, 2024 68.78 69.32 68.51 68.94 30,737 -0.53(-0.77%)
Feb 15, 2024 68.62 69.47 68.62 69.47 35,659 +1.26(+1.84%)
Feb 14, 2024 67.50 68.67 67.46 68.21 33,612 +1.20(+1.79%)
Feb 13, 2024 66.82 67.01 66.21 67.01 30,584 -1.18(-1.73%)
Feb 12, 2024 68.13 68.54 68.07 68.19 27,157 +0.02(+0.03%)
Feb 09, 2024 68.02 68.19 67.66 68.17 23,078 +0.06(+0.09%)
Feb 08, 2024 67.60 68.19 67.55 68.11 26,147 +0.46(+0.67%)
Feb 07, 2024 68.01 68.08 67.21 67.66 28,177 -0.10(-0.15%)
Feb 06, 2024 67.18 67.91 67.03 67.76 45,331 +0.70(+1.05%)
Feb 05, 2024 67.82 67.82 67.03 67.05 53,061 -1.61(-2.35%)
Feb 02, 2024 69.00 69.02 67.72 68.67 37,275 -0.89(-1.28%)
Feb 01, 2024 68.25 69.56 67.89 69.56 100,007 +1.02(+1.49%)
Jan 31, 2024 69.13 69.81 68.33 68.54 51,315 -0.44(-0.63%)
Jan 30, 2024 69.50 69.57 68.88 68.98 27,416 -0.66(-0.95%)
Jan 29, 2024 69.43 69.84 69.10 69.64 35,486 +0.21(+0.30%)
Jan 26, 2024 69.71 69.84 69.16 69.43 41,185 -0.08(-0.11%)
Jan 25, 2024 69.93 70.22 69.22 69.51 26,335 +0.21(+0.30%)
Jan 24, 2024 70.96 70.96 69.21 69.30 69,903 -0.95(-1.35%)
Jan 23, 2024 71.18 71.21 69.90 70.25 29,583 -0.70(-0.99%)
Jan 22, 2024 70.78 71.37 70.69 70.96 39,196 +0.28(+0.39%)
Jan 19, 2024 70.12 70.98 69.74 70.68 26,603 +0.86(+1.23%)
Jan 18, 2024 70.45 70.52 69.42 69.82 36,857 -0.68(-0.97%)
Jan 17, 2024 71.09 71.73 69.65 70.50 33,611 -1.23(-1.71%)
Jan 16, 2024 71.95 72.09 71.49 71.73 36,125 -0.49(-0.67%)
Jan 12, 2024 72.02 72.50 71.80 72.21 25,220 +0.78(+1.10%)
Jan 11, 2024 71.56 71.81 71.18 71.43 42,739 -0.64(-0.89%)
Jan 10, 2024 72.10 72.27 71.69 72.08 32,630 +0.22(+0.30%)
Jan 09, 2024 71.96 72.02 71.31 71.86 53,099 -0.37(-0.51%)
Jan 08, 2024 71.31 72.30 71.08 72.22 62,240 +0.84(+1.18%)
Jan 05, 2024 71.40 71.99 70.89 71.38 58,548 -0.38(-0.52%)
Jan 04, 2024 71.73 72.31 71.51 71.76 49,095 -0.13(-0.18%)
Jan 03, 2024 73.12 73.12 71.82 71.89 48,836 -1.85(-2.51%)
Jan 02, 2024 72.57 73.74 72.52 73.74 57,098 +0.92(+1.27%)
Dec 29, 2023 73.55 73.55 72.82 72.82 26,160 -0.93(-1.26%)
Dec 28, 2023 73.12 73.75 73.05 73.75 70,915 +0.67(+0.91%)
Dec 27, 2023 72.80 73.17 72.54 73.08 28,438 +0.45(+0.62%)
Dec 26, 2023 72.28 72.81 71.95 72.63 32,787 +0.64(+0.89%)
Dec 22, 2023 71.92 72.56 71.78 71.99 30,645 +0.30(+0.41%)
Dec 21, 2023 71.46 71.76 70.91 71.69 64,483 +0.71(+1.00%)
Dec 20, 2023 72.12 72.45 70.97 70.98 84,398 -1.13(-1.57%)
Dec 19, 2023 71.98 72.25 71.80 72.11 37,708 +0.45(+0.63%)
Dec 18, 2023 71.93 71.93 71.55 71.66 53,056 -0.09(-0.12%)
Dec 15, 2023 72.80 72.80 71.19 71.74 55,636 -1.23(-1.68%)
Dec 14, 2023 71.68 73.30 71.68 72.97 56,087 +2.26(+3.19%)
Dec 13, 2023 68.08 71.04 67.93 70.72 62,172 +2.70(+3.96%)
Dec 12, 2023 67.92 68.32 67.54 68.02 65,700 +0.02(+0.03%)
Dec 11, 2023 67.68 68.03 67.44 68.00 65,140 +0.07(+0.10%)
Dec 08, 2023 67.41 67.94 67.22 67.93 56,275 +0.23(+0.33%)
Dec 07, 2023 67.32 67.86 67.16 67.70 71,157 +0.27(+0.41%)
Dec 06, 2023 68.09 68.34 67.41 67.43 40,108 -0.48(-0.71%)
Dec 05, 2023 68.16 68.16 67.49 67.91 75,690 -0.42(-0.62%)
Dec 04, 2023 67.76 68.33 67.60 68.33 321,083 +0.32(+0.48%)
Dec 01, 2023 66.45 68.01 66.42 68.01 57,583 +1.68(+2.53%)
Nov 30, 2023 65.83 66.36 65.56 66.33 43,377 +0.54(+0.82%)
Nov 29, 2023 66.44 66.82 65.74 65.79 68,324 +0.03(+0.04%)
Nov 28, 2023 65.50 66.02 65.09 65.76 27,571 +0.13(+0.19%)
Nov 27, 2023 65.47 65.92 65.21 65.64 57,983 +0.04(+0.06%)
Nov 24, 2023 65.16 65.61 64.87 65.60 15,461 +0.36(+0.55%)
Nov 22, 2023 65.66 65.66 65.01 65.24 30,199 +0.11(+0.17%)
Nov 21, 2023 65.37 65.37 64.92 65.13 43,184 -0.38(-0.58%)
Nov 20, 2023 65.08 65.60 64.37 65.51 40,653 +0.53(+0.82%)
Nov 17, 2023 65.79 65.79 64.71 64.98 35,334 -0.20(-0.30%)
Nov 16, 2023 65.40 65.74 65.17 65.17 45,161 -0.17(-0.26%)
Nov 15, 2023 65.37 66.04 65.29 65.34 26,448 -0.17(-0.25%)
Nov 14, 2023 63.89 66.00 63.89 65.51 56,501 +3.20(+5.13%)
Nov 13, 2023 62.53 62.57 62.05 62.31 58,631 -0.62(-0.98%)
Nov 10, 2023 62.48 63.03 62.26 62.93 73,076 +0.66(+1.06%)
Nov 09, 2023 63.57 63.62 62.22 62.27 33,522 -1.10(-1.73%)
Nov 08, 2023 62.95 63.55 62.94 63.37 34,943 +0.89(+1.43%)
Nov 07, 2023 62.99 63.02 62.41 62.48 52,462 -0.76(-1.19%)
Nov 06, 2023 64.10 64.10 62.94 63.23 35,123 -0.82(-1.29%)
Nov 03, 2023 63.76 64.76 63.76 64.06 67,891 +1.26(+2.00%)
Nov 02, 2023 61.83 62.98 61.83 62.80 49,788 +1.70(+2.78%)
Nov 01, 2023 60.98 61.10 60.27 61.10 86,505 +0.09(+0.14%)
Oct 31, 2023 60.64 61.02 60.04 61.02 86,532 +0.59(+0.97%)
Oct 30, 2023 60.43 60.89 59.47 60.43 77,925 +0.22(+0.36%)
Oct 27, 2023 61.82 61.82 60.12 60.21 108,183 -1.24(-2.01%)
Oct 26, 2023 61.49 62.00 61.17 61.45 46,145 +0.20(+0.32%)
Oct 25, 2023 62.19 62.23 61.24 61.25 26,182 -1.34(-2.14%)
Oct 24, 2023 62.26 62.74 62.20 62.59 32,070 +0.57(+0.91%)
Oct 23, 2023 62.41 62.84 61.98 62.03 42,160 -0.80(-1.28%)
Oct 20, 2023 63.88 64.00 62.81 62.83 37,176 -0.74(-1.16%)
Oct 19, 2023 64.55 65.13 63.55 63.57 44,904 -1.33(-2.05%)
Oct 18, 2023 65.66 65.66 64.81 64.90 46,887 -1.04(-1.58%)
Oct 17, 2023 65.24 66.53 65.24 65.94 57,063 +0.24(+0.36%)
Oct 16, 2023 65.35 65.91 64.88 65.70 25,440 +0.59(+0.90%)
Oct 13, 2023 65.79 65.79 64.95 65.12 30,395 -0.25(-0.39%)
Oct 12, 2023 66.02 66.02 65.16 65.37 28,472 -0.84(-1.27%)
Oct 11, 2023 65.85 66.27 65.51 66.21 24,259 +0.97(+1.49%)
Oct 10, 2023 65.17 65.87 64.81 65.24 22,005 +0.21(+0.32%)
Oct 09, 2023 63.88 65.16 63.88 65.04 29,461 +0.89(+1.39%)
Oct 06, 2023 63.49 64.54 62.95 64.14 30,556 +0.28(+0.45%)
Oct 05, 2023 63.43 63.95 63.26 63.86 32,176 +0.42(+0.66%)
Oct 04, 2023 62.84 63.50 62.39 63.44 77,630 +0.82(+1.32%)
Oct 03, 2023 63.22 63.46 62.39 62.61 128,608 -0.99(-1.56%)
Oct 02, 2023 64.64 64.87 63.22 63.61 52,787 -1.07(-1.65%)
Sep 29, 2023 65.14 65.55 64.22 64.67 29,463 +0.27(+0.43%)
Sep 28, 2023 64.38 64.78 64.18 64.40 40,671 +0.37(+0.58%)
Sep 27, 2023 64.94 65.31 63.86 64.03 23,070 -0.62(-0.96%)
Sep 26, 2023 65.25 65.25 64.41 64.64 25,876 -0.88(-1.34%)
Sep 25, 2023 65.22 65.60 65.30 65.53 40,849 -0.04(-0.06%)
Sep 22, 2023 66.05 66.49 65.54 65.56 39,762 -0.50(-0.75%)
Sep 21, 2023 67.53 67.53 66.06 66.06 52,293 -1.79(-2.63%)
Sep 20, 2023 67.77 68.47 67.77 67.85 15,552 +0.37(+0.54%)
Sep 19, 2023 67.65 67.97 67.34 67.48 72,451 -0.17(-0.25%)
Sep 18, 2023 68.37 68.37 67.47 67.65 76,842 -0.83(-1.21%)
Sep 15, 2023 68.24 68.67 68.17 68.48 24,484 -0.04(-0.06%)
Sep 14, 2023 67.63 68.59 67.63 68.52 47,780 +1.27(+1.89%)
Sep 13, 2023 67.88 67.88 67.10 67.24 22,974 -0.57(-0.84%)
Sep 12, 2023 67.54 67.90 67.20 67.82 29,992 +0.28(+0.42%)
Sep 11, 2023 67.31 67.62 67.17 67.53 31,556 +0.27(+0.40%)
Sep 08, 2023 67.86 67.86 67.15 67.26 42,271 -0.45(-0.66%)
Sep 07, 2023 67.41 68.18 67.34 67.71 38,951 +0.16(+0.24%)
Sep 06, 2023 67.50 67.84 67.07 67.54 21,089 -0.12(-0.17%)
Sep 05, 2023 68.54 68.72 67.66 67.66 36,468 -1.00(-1.46%)
Sep 01, 2023 69.37 69.37 68.56 68.66 28,085 -0.25(-0.37%)
Aug 31, 2023 69.50 69.50 68.86 68.91 21,862 -0.56(-0.81%)
Aug 30, 2023 69.18 69.48 69.07 69.48 42,063 +0.38(+0.55%)
Aug 29, 2023 68.53 69.11 68.21 69.10 21,956 +0.67(+0.98%)
Aug 28, 2023 68.33 69.00 68.33 68.43 35,241 +0.29(+0.43%)
Aug 25, 2023 68.05 68.48 67.85 68.14 97,612 +0.20(+0.30%)
Aug 24, 2023 68.07 69.10 67.90 67.93 27,027 -0.12(-0.17%)
Aug 23, 2023 67.32 68.07 67.32 68.05 33,580 +1.05(+1.57%)
Aug 22, 2023 67.09 67.27 66.88 67.00 44,189 -0.00(-0.01%)
Aug 21, 2023 67.42 67.52 66.60 67.00 164,155 -0.52(-0.78%)
Aug 18, 2023 67.20 67.73 67.20 67.53 45,126 -0.09(-0.13%)
Aug 17, 2023 68.12 68.61 67.61 67.61 33,233 -0.51(-0.76%)
Aug 16, 2023 68.43 68.55 68.02 68.13 49,048 -0.36(-0.53%)
Aug 15, 2023 68.91 69.03 68.30 68.49 29,340 -0.70(-1.01%)
Aug 14, 2023 69.73 69.92 69.07 69.19 20,386 -0.78(-1.11%)
Aug 11, 2023 69.43 70.07 69.43 69.96 19,613 +0.24(+0.35%)
Aug 10, 2023 70.45 70.85 69.72 69.72 31,493 -0.51(-0.73%)
Aug 09, 2023 70.15 70.54 69.83 70.23 17,051 +0.05(+0.07%)
Aug 08, 2023 70.43 70.43 69.85 70.19 48,775 -0.88(-1.24%)
Aug 07, 2023 70.04 71.07 70.04 71.07 21,289 +1.32(+1.89%)
Aug 04, 2023 70.84 70.88 69.52 69.75 25,814 -1.43(-2.00%)
Aug 03, 2023 70.67 71.18 69.93 71.18 39,253 +0.17(+0.23%)
Aug 02, 2023 70.89 71.28 70.69 71.01 23,517 -0.33(-0.46%)
Aug 01, 2023 71.42 71.74 71.00 71.34 103,713 -0.19(-0.27%)
Jul 31, 2023 71.19 71.98 71.01 71.53 34,203 +0.45(+0.63%)
Jul 28, 2023 71.66 72.15 70.86 71.09 66,575 -0.19(-0.27%)
Jul 27, 2023 73.30 73.30 71.28 71.28 27,537 -1.80(-2.46%)
Jul 26, 2023 72.86 73.53 72.73 73.08 36,308 +0.17(+0.23%)
Jul 25, 2023 73.61 73.61 72.84 72.91 30,556 -0.86(-1.17%)
Jul 24, 2023 73.84 74.11 73.51 73.78 24,463 +0.20(+0.28%)
Jul 21, 2023 73.33 73.77 73.16 73.57 23,275 +0.43(+0.58%)
Jul 20, 2023 72.66 73.18 72.12 73.15 31,658 +0.56(+0.77%)
Jul 19, 2023 72.05 72.92 72.05 72.58 33,875 +0.71(+0.99%)
Jul 18, 2023 72.81 72.88 71.60 71.87 45,821 -0.90(-1.24%)
Jul 17, 2023 73.23 73.39 72.78 72.78 29,898 -0.53(-0.73%)
Jul 14, 2023 73.04 73.41 72.69 73.31 17,317 +0.07(+0.09%)
Jul 13, 2023 72.65 73.24 72.46 73.24 30,654 +0.61(+0.84%)
Jul 12, 2023 72.96 73.60 72.63 72.63 33,412 +0.17(+0.24%)
Jul 11, 2023 71.51 72.49 71.43 72.46 30,948 +1.07(+1.49%)
Jul 10, 2023 71.19 71.48 70.62 71.39 24,578 +0.23(+0.32%)
Jul 07, 2023 71.36 71.52 71.08 71.17 34,207 -0.39(-0.54%)
Jul 06, 2023 71.30 71.59 69.68 71.55 24,005 -0.18(-0.26%)
Jul 05, 2023 71.68 72.34 70.84 71.74 40,833 -0.10(-0.14%)
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.