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 (%)
Sep 30, 2020 54.98 55.53 54.41 55.04 26,523 +0.21(+0.38%)
Sep 29, 2020 55.77 55.77 54.29 54.83 38,973 -0.69(-1.23%)
Sep 28, 2020 55.05 55.81 55.00 55.51 38,343 +1.16(+2.14%)
Sep 25, 2020 53.18 54.37 52.92 54.35 46,859 +1.12(+2.10%)
Sep 24, 2020 52.90 53.94 52.77 53.23 55,223 +0.24(+0.46%)
Sep 23, 2020 54.88 54.88 52.99 52.99 24,834 -1.72(-3.15%)
Sep 22, 2020 53.91 55.13 53.75 54.71 44,056 +0.75(+1.39%)
Sep 21, 2020 55.09 55.13 53.64 53.96 41,380 -1.68(-3.01%)
Sep 18, 2020 56.94 56.94 55.59 55.63 33,938 -1.16(-2.03%)
Sep 17, 2020 57.33 57.78 56.58 56.79 61,797 -0.86(-1.50%)
Sep 16, 2020 57.96 58.41 57.63 57.65 30,935 +0.05(+0.09%)
Sep 15, 2020 57.99 58.55 57.50 57.61 47,242 -0.38(-0.65%)
Sep 14, 2020 56.49 58.11 56.49 57.98 37,081 +1.71(+3.04%)
Sep 11, 2020 56.61 56.61 55.77 56.27 19,536 -0.39(-0.70%)
Sep 10, 2020 57.08 57.08 56.52 56.66 82,345 -0.41(-0.72%)
Sep 09, 2020 57.26 58.00 56.81 57.08 30,426 +0.36(+0.63%)
Sep 08, 2020 57.51 57.51 56.56 56.72 57,647 -0.71(-1.23%)
Sep 04, 2020 57.52 57.95 56.54 57.43 38,292 -0.01(-0.02%)
Sep 03, 2020 57.67 58.56 57.07 57.44 40,868 -0.15(-0.26%)
Sep 02, 2020 56.50 57.61 56.32 57.59 40,287 +1.12(+1.98%)
Sep 01, 2020 56.10 56.49 55.76 56.47 61,297 +0.15(+0.27%)
Aug 31, 2020 56.83 56.83 56.07 56.32 34,035 -0.53(-0.93%)
Aug 28, 2020 56.51 56.84 55.80 56.84 37,064 +0.52(+0.92%)
Aug 27, 2020 55.00 56.44 55.00 56.32 50,186 +1.24(+2.24%)
Aug 26, 2020 56.07 56.07 54.79 55.09 45,851 -0.82(-1.47%)
Aug 25, 2020 56.23 56.23 55.36 55.91 132,060 +0.03(+0.05%)
Aug 24, 2020 55.42 55.91 54.64 55.88 64,065 +0.60(+1.08%)
Aug 21, 2020 55.04 55.39 54.51 55.29 93,665 +0.20(+0.36%)
Aug 20, 2020 53.98 55.30 53.96 55.09 31,595 +0.88(+1.62%)
Aug 19, 2020 55.72 55.72 54.16 54.21 46,287 -1.23(-2.22%)
Aug 18, 2020 55.93 55.93 54.96 55.44 25,623 -0.35(-0.63%)
Aug 17, 2020 55.36 55.80 55.16 55.80 37,288 +0.45(+0.81%)
Aug 14, 2020 55.14 55.78 54.92 55.35 196,038 +0.35(+0.64%)
Aug 13, 2020 55.65 56.36 54.92 55.00 106,713 -1.00(-1.79%)
Aug 12, 2020 55.93 56.00 55.36 56.00 41,246 +0.29(+0.51%)
Aug 11, 2020 56.89 57.33 55.54 55.72 50,212 -0.88(-1.55%)
Aug 10, 2020 56.29 57.10 56.15 56.59 80,603 +0.35(+0.62%)
Aug 07, 2020 55.17 56.37 55.17 56.24 29,361 +0.90(+1.62%)
Aug 06, 2020 54.71 55.54 54.60 55.35 58,188 +0.52(+0.96%)
Aug 05, 2020 55.40 55.45 54.51 54.82 45,424 -0.26(-0.46%)
Aug 04, 2020 54.26 55.21 54.21 55.08 35,942 +0.58(+1.07%)
Aug 03, 2020 55.29 55.29 54.09 54.50 71,319 -0.93(-1.68%)
Jul 31, 2020 55.35 55.43 54.31 55.43 51,242 -0.09(-0.16%)
Jul 30, 2020 54.69 55.53 54.08 55.52 54,657 +0.35(+0.63%)
Jul 29, 2020 54.59 55.17 54.19 55.17 59,529 +0.75(+1.38%)
Jul 28, 2020 52.65 54.54 52.65 54.42 57,648 +1.49(+2.81%)
Jul 27, 2020 52.88 52.94 51.91 52.93 76,619 -0.01(-0.02%)
Jul 24, 2020 53.39 53.40 52.83 52.94 19,425 -0.47(-0.88%)
Jul 23, 2020 53.65 53.97 52.79 53.41 33,098 -0.44(-0.83%)
Jul 22, 2020 52.19 53.85 51.92 53.85 38,986 +1.55(+2.96%)
Jul 21, 2020 52.76 53.03 52.27 52.30 40,154 -0.09(-0.17%)
Jul 20, 2020 53.60 53.74 52.22 52.39 44,208 -1.39(-2.58%)
Jul 17, 2020 53.27 53.98 52.76 53.78 40,748 +0.75(+1.42%)
Jul 16, 2020 53.26 53.67 52.85 53.03 31,792 -0.64(-1.20%)
Jul 15, 2020 53.69 53.95 53.33 53.67 34,925 +0.45(+0.84%)
Jul 14, 2020 52.61 53.59 52.61 53.23 20,177 +0.49(+0.93%)
Jul 13, 2020 53.13 53.62 52.63 52.73 57,708 -0.31(-0.59%)
Jul 10, 2020 52.54 53.50 52.54 53.05 28,021 +0.22(+0.42%)
Jul 09, 2020 53.14 53.14 52.19 52.82 51,121 -0.42(-0.79%)
Jul 08, 2020 53.37 53.74 53.04 53.24 23,023 -0.15(-0.29%)
Jul 07, 2020 54.17 54.17 53.38 53.40 29,804 -1.36(-2.49%)
Jul 06, 2020 56.35 56.38 54.73 54.76 65,417 -0.61(-1.10%)
Jul 02, 2020 56.48 56.83 55.07 55.37 96,121 -0.41(-0.74%)
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.