Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.49 +0.82 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.69 61.69 60.73 60.86 30,670 -0.26(-0.43%)
Mar 28, 2019 61.18 61.18 60.66 61.12 18,889 +0.39(+0.64%)
Mar 27, 2019 61.08 61.08 60.50 60.73 22,762 -0.18(-0.30%)
Mar 26, 2019 60.73 60.97 60.67 60.92 24,992 +0.26(+0.43%)
Mar 25, 2019 60.52 60.85 60.28 60.66 39,170 +0.15(+0.24%)
Mar 22, 2019 60.46 61.15 60.46 60.51 22,073 +0.07(+0.11%)
Mar 21, 2019 59.94 60.48 59.50 60.44 14,321 +1.06(+1.78%)
Mar 20, 2019 59.20 59.61 58.70 59.38 38,019 +0.21(+0.35%)
Mar 19, 2019 59.42 59.42 58.99 59.18 13,347 -0.24(-0.40%)
Mar 18, 2019 60.16 60.17 59.01 59.42 54,161 -0.69(-1.15%)
Mar 15, 2019 60.38 60.56 59.96 60.11 27,980 -0.27(-0.45%)
Mar 14, 2019 60.10 60.38 60.05 60.38 14,956 +0.21(+0.35%)
Mar 13, 2019 60.05 60.34 60.05 60.17 103,605 +0.22(+0.37%)
Mar 12, 2019 59.74 60.05 59.72 59.95 161,907 +0.29(+0.49%)
Mar 11, 2019 58.91 59.66 58.91 59.66 24,040 +0.76(+1.29%)
Mar 08, 2019 58.57 59.16 58.56 58.89 17,092 +0.13(+0.22%)
Mar 07, 2019 58.89 59.22 58.60 58.77 21,615 +0.14(+0.23%)
Mar 06, 2019 58.92 59.53 58.61 58.63 26,798 -0.35(-0.59%)
Mar 05, 2019 58.72 59.13 58.69 58.98 13,038 +0.26(+0.44%)
Mar 04, 2019 58.43 58.81 58.15 58.72 24,903 +0.35(+0.60%)
Mar 01, 2019 58.78 58.78 57.71 58.37 34,770 -0.25(-0.42%)
Feb 28, 2019 58.48 59.32 58.34 58.62 12,831 +0.21(+0.37%)
Feb 27, 2019 58.26 58.47 57.86 58.41 16,055 -0.12(-0.20%)
Feb 26, 2019 58.67 58.67 58.34 58.52 16,898 +0.07(+0.13%)
Feb 25, 2019 58.95 58.95 58.37 58.45 27,992 -0.48(-0.81%)
Feb 22, 2019 58.72 59.21 58.59 58.93 21,190 +0.24(+0.41%)
Feb 21, 2019 58.33 58.69 58.11 58.69 27,004 +0.06(+0.11%)
Feb 20, 2019 59.21 59.21 58.26 58.63 143,707 -0.76(-1.29%)
Feb 19, 2019 59.30 59.48 59.21 59.39 24,197 -0.09(-0.16%)
Feb 15, 2019 59.29 59.48 59.14 59.48 24,702 +0.32(+0.55%)
Feb 14, 2019 59.36 59.36 58.98 59.16 35,215 +0.03(+0.06%)
Feb 13, 2019 58.78 59.16 58.51 59.13 65,032 +0.35(+0.60%)
Feb 12, 2019 59.45 59.45 58.57 58.78 41,907 -0.76(-1.28%)
Feb 11, 2019 59.60 59.72 59.30 59.54 102,026 +0.09(+0.14%)
Feb 08, 2019 59.37 59.51 59.05 59.45 25,287 +0.07(+0.12%)
Feb 07, 2019 58.84 59.48 58.69 59.38 26,775 +0.48(+0.81%)
Feb 06, 2019 59.20 59.33 58.68 58.90 173,575 -0.22(-0.38%)
Feb 05, 2019 59.01 59.36 58.42 59.13 403,704 +0.26(+0.44%)
Feb 04, 2019 58.38 58.87 57.89 58.87 286,138 +0.56(+0.97%)
Feb 01, 2019 58.97 58.97 57.49 58.31 61,112 -0.73(-1.24%)
Jan 31, 2019 58.42 59.04 57.85 59.04 58,479 +0.56(+0.96%)
Jan 30, 2019 58.07 58.60 58.01 58.48 57,792 +0.26(+0.44%)
Jan 29, 2019 57.57 58.22 57.52 58.22 53,767 +0.66(+1.15%)
Jan 28, 2019 56.84 57.67 56.80 57.56 41,017 +0.61(+1.07%)
Jan 25, 2019 56.48 56.96 56.48 56.95 47,414 +0.56(+1.00%)
Jan 24, 2019 56.31 56.47 56.03 56.38 23,772 +0.19(+0.33%)
Jan 23, 2019 56.16 56.27 55.84 56.20 27,845 +0.09(+0.15%)
Jan 22, 2019 56.03 56.26 55.61 56.11 51,597 +0.02(+0.03%)
Jan 18, 2019 55.98 56.09 55.70 56.09 23,180 +0.17(+0.30%)
Jan 17, 2019 55.51 55.97 55.51 55.93 73,307 +0.25(+0.46%)
Jan 16, 2019 55.04 55.73 54.97 55.67 21,609 +0.57(+1.03%)
Jan 15, 2019 54.60 55.33 54.60 55.10 271,599 +0.56(+1.02%)
Jan 14, 2019 54.45 54.67 54.33 54.55 12,495 -0.07(-0.13%)
Jan 11, 2019 54.29 54.62 54.24 54.62 41,795 +0.21(+0.39%)
Jan 10, 2019 53.55 54.53 53.50 54.40 19,894 +0.85(+1.59%)
Jan 09, 2019 53.96 53.96 53.14 53.55 26,436 -0.15(-0.28%)
Jan 08, 2019 52.98 53.85 52.91 53.70 79,463 +1.06(+2.00%)
Jan 07, 2019 52.74 52.97 52.43 52.64 13,568 +0.26(+0.49%)
Jan 04, 2019 52.56 53.12 52.34 52.39 38,517 -0.05(-0.10%)
Jan 03, 2019 51.50 52.87 51.40 52.44 62,149 +0.75(+1.45%)
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.