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 (%)
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%)
Jul 03, 2023 70.83 72.07 70.83 71.84 14,421 +0.71(+1.00%)
Jun 30, 2023 71.13 71.58 70.07 71.13 23,788 +0.39(+0.55%)
Jun 29, 2023 69.95 70.74 69.93 70.74 65,455 +0.59(+0.84%)
Jun 28, 2023 70.24 70.52 69.67 70.15 37,062 -0.30(-0.43%)
Jun 27, 2023 69.93 70.55 69.60 70.45 24,121 +0.78(+1.11%)
Jun 26, 2023 67.95 69.67 67.74 69.67 24,481 +1.87(+2.76%)
Jun 23, 2023 68.83 69.07 67.80 67.80 33,105 -1.17(-1.70%)
Jun 22, 2023 70.26 70.31 68.47 68.97 76,525 -1.20(-1.72%)
Jun 21, 2023 70.26 70.39 69.50 70.18 49,260 -0.28(-0.40%)
Jun 20, 2023 70.99 70.99 70.12 70.46 30,932 -0.83(-1.16%)
Jun 16, 2023 71.19 71.76 71.10 71.28 46,356 +0.20(+0.29%)
Jun 15, 2023 70.84 71.09 70.40 71.08 36,599 +0.92(+1.31%)
May 08, 2023 70.29 70.32 69.89 70.16 38,367 -0.11(-0.15%)
May 05, 2023 69.40 70.37 69.40 70.27 29,572 +1.31(+1.90%)
May 04, 2023 68.55 69.50 68.28 68.95 29,845 +0.39(+0.56%)
May 03, 2023 69.11 69.56 68.26 68.57 36,562 -0.13(-0.18%)
May 02, 2023 69.54 69.67 68.05 68.69 37,339 -1.12(-1.60%)
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.