Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

75.80 +0.39 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 65.59 65.93 64.90 65.62 85,563 -0.46(-0.70%)
Dec 29, 2022 65.06 66.23 65.06 66.08 71,082 +1.30(+2.00%)
Dec 28, 2022 66.01 66.33 64.70 64.78 83,963 -1.07(-1.62%)
Dec 27, 2022 65.75 66.05 65.20 65.85 167,114 +0.15(+0.23%)
Dec 23, 2022 64.95 65.71 64.67 65.70 32,762 +0.49(+0.75%)
Dec 22, 2022 64.85 65.23 63.98 65.21 51,813 -0.09(-0.13%)
Dec 21, 2022 65.28 65.98 65.04 65.29 83,613 +0.45(+0.70%)
Dec 20, 2022 64.80 65.18 64.21 64.84 88,868 -0.33(-0.50%)
Dec 19, 2022 66.31 66.31 64.74 65.17 80,973 -1.04(-1.57%)
Dec 16, 2022 67.17 67.17 65.59 66.20 63,333 -1.89(-2.78%)
Dec 15, 2022 68.04 68.62 67.56 68.10 80,915 -0.73(-1.07%)
Dec 14, 2022 69.03 70.05 68.52 68.83 62,899 -0.35(-0.51%)
Dec 13, 2022 70.13 70.43 68.48 69.18 34,443 +0.79(+1.16%)
Dec 12, 2022 68.19 68.42 67.22 68.39 62,440 +0.27(+0.39%)
Dec 09, 2022 68.19 68.87 68.09 68.12 56,132 -0.28(-0.40%)
Dec 08, 2022 67.59 69.13 67.59 68.40 49,930 +0.93(+1.38%)
Dec 07, 2022 67.05 68.00 67.05 67.47 128,622 -0.03(-0.04%)
Dec 06, 2022 68.17 68.47 67.12 67.50 64,741 -0.81(-1.18%)
Dec 05, 2022 69.05 69.27 68.24 68.30 119,338 -1.18(-1.70%)
Dec 02, 2022 68.64 69.80 68.57 69.48 74,150 -0.09(-0.12%)
Dec 01, 2022 69.99 70.90 68.91 69.57 71,797 -0.29(-0.42%)
Nov 30, 2022 68.10 69.91 67.50 69.86 70,897 +1.61(+2.37%)
Nov 29, 2022 66.67 68.26 66.67 68.25 57,681 +1.47(+2.21%)
Nov 28, 2022 68.15 68.55 66.74 66.77 81,899 -1.69(-2.47%)
Nov 25, 2022 68.20 68.73 68.20 68.47 21,154 +0.26(+0.38%)
Nov 23, 2022 68.11 68.66 67.70 68.21 53,364 -0.11(-0.17%)
Nov 22, 2022 68.21 68.39 67.89 68.32 77,212 +0.39(+0.57%)
Nov 21, 2022 67.33 68.03 67.23 67.93 57,747 +0.31(+0.46%)
Nov 18, 2022 66.75 67.78 66.75 67.62 40,017 +1.14(+1.71%)
Nov 17, 2022 66.20 66.74 65.78 66.48 73,365 -0.46(-0.68%)
Nov 16, 2022 67.52 67.87 66.84 66.94 54,234 -0.63(-0.93%)
Nov 15, 2022 67.97 68.27 67.01 67.56 83,158 +0.40(+0.59%)
Nov 14, 2022 68.45 68.59 67.16 67.16 84,199 -1.48(-2.16%)
Nov 11, 2022 69.42 69.73 68.26 68.65 66,279 -0.62(-0.89%)
Nov 10, 2022 66.56 69.35 66.56 69.26 61,585 +4.46(+6.87%)
Nov 09, 2022 65.07 65.91 64.74 64.81 53,248 -0.51(-0.79%)
Nov 08, 2022 64.84 65.96 64.71 65.32 72,673 +0.99(+1.54%)
Nov 07, 2022 65.24 65.59 63.86 64.33 71,601 -0.62(-0.95%)
Nov 04, 2022 64.48 65.53 63.53 64.95 119,477 +0.59(+0.92%)
Nov 03, 2022 64.29 64.97 63.28 64.36 173,104 -0.69(-1.05%)
Nov 02, 2022 67.20 67.20 64.93 65.05 77,361 -2.57(-3.79%)
Nov 01, 2022 68.20 68.36 67.43 67.61 71,632 -0.23(-0.34%)
Oct 31, 2022 67.57 68.40 67.45 67.84 48,343 -0.14(-0.21%)
Oct 28, 2022 66.12 68.09 65.78 67.98 44,584 +1.66(+2.51%)
Oct 27, 2022 66.78 67.38 66.11 66.32 67,763 -0.42(-0.63%)
Oct 26, 2022 67.37 67.76 66.54 66.74 78,338 -0.61(-0.90%)
Oct 25, 2022 64.99 67.45 64.99 67.34 56,599 +2.57(+3.97%)
Oct 24, 2022 65.41 65.78 64.52 64.78 62,921 -0.24(-0.37%)
Oct 21, 2022 65.05 65.24 64.00 65.02 78,363 +0.12(+0.19%)
Oct 20, 2022 65.05 65.83 64.63 64.89 49,734 -0.08(-0.12%)
Oct 19, 2022 65.93 66.07 64.62 64.97 50,422 -1.61(-2.41%)
Oct 18, 2022 66.88 67.56 66.00 66.57 44,657 +0.73(+1.11%)
Oct 17, 2022 64.42 66.07 64.42 65.84 127,111 +2.36(+3.71%)
Oct 14, 2022 65.74 66.13 63.40 63.49 93,378 -1.73(-2.65%)
Oct 13, 2022 63.15 65.52 62.73 65.22 120,586 +1.05(+1.64%)
Oct 12, 2022 64.92 64.92 63.79 64.16 43,948 -0.79(-1.21%)
Oct 11, 2022 63.82 65.12 63.43 64.95 64,359 +0.97(+1.51%)
Oct 10, 2022 64.29 64.85 63.87 63.98 87,474 -0.27(-0.41%)
Oct 07, 2022 65.58 65.72 63.83 64.25 69,679 -1.93(-2.91%)
Oct 06, 2022 67.94 68.26 66.08 66.18 106,997 -1.92(-2.82%)
Oct 05, 2022 68.95 68.97 67.12 68.09 117,838 -1.71(-2.45%)
Oct 04, 2022 69.81 70.60 69.32 69.80 130,267 +0.70(+1.02%)
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.