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 (%)
Oct 30, 2020 53.98 54.58 53.66 54.43 31,906 +0.08(+0.14%)
Oct 29, 2020 53.19 54.61 52.91 54.35 50,628 +1.00(+1.87%)
Oct 28, 2020 54.23 54.38 53.16 53.36 70,588 -1.72(-3.13%)
Oct 27, 2020 56.16 56.33 55.08 55.08 28,912 -1.03(-1.84%)
Oct 26, 2020 56.22 56.22 55.47 56.11 29,806 -0.58(-1.03%)
Oct 23, 2020 56.63 57.07 56.41 56.70 25,702 +0.22(+0.38%)
Oct 22, 2020 55.82 56.56 55.76 56.48 25,118 +0.73(+1.32%)
Oct 21, 2020 55.68 55.87 55.33 55.75 25,061 +0.04(+0.08%)
Oct 20, 2020 55.50 56.05 55.50 55.70 27,517 +0.49(+0.88%)
Oct 19, 2020 56.62 56.62 55.21 55.21 64,070 -1.16(-2.07%)
Oct 16, 2020 57.16 57.16 56.23 56.38 33,235 -0.79(-1.39%)
Oct 15, 2020 56.43 57.69 56.43 57.17 41,579 +0.22(+0.38%)
Oct 14, 2020 57.31 57.54 56.81 56.96 57,342 -0.59(-1.03%)
Oct 13, 2020 58.12 58.17 56.90 57.55 30,315 -0.77(-1.32%)
Oct 12, 2020 58.09 58.48 57.77 58.32 25,960 +0.13(+0.22%)
Oct 09, 2020 58.88 58.88 57.96 58.19 29,912 -0.42(-0.71%)
Oct 08, 2020 57.82 58.72 57.82 58.61 30,916 +0.95(+1.64%)
Oct 07, 2020 57.99 58.02 57.25 57.66 32,034 -0.11(-0.20%)
Oct 06, 2020 58.27 58.62 57.56 57.78 53,172 -0.45(-0.78%)
Oct 05, 2020 58.04 58.46 57.20 58.23 35,894 +0.14(+0.23%)
Oct 02, 2020 55.85 58.26 55.69 58.09 36,448 +1.31(+2.30%)
Oct 01, 2020 55.31 56.79 55.31 56.79 69,691 +1.75(+3.18%)
Sep 30, 2020 54.98 55.53 54.41 55.03 26,525 +0.21(+0.38%)
Sep 29, 2020 55.77 55.77 54.29 54.83 38,975 -0.68(-1.23%)
Sep 28, 2020 55.04 55.81 55.00 55.51 38,346 +1.16(+2.14%)
Sep 25, 2020 53.17 54.37 52.91 54.35 46,862 +1.12(+2.10%)
Sep 24, 2020 52.90 53.93 52.77 53.23 55,226 +0.24(+0.46%)
Sep 23, 2020 54.88 54.88 52.99 52.99 24,835 -1.72(-3.15%)
Sep 22, 2020 53.90 55.13 53.75 54.71 44,058 +0.75(+1.39%)
Sep 21, 2020 55.09 55.13 53.63 53.96 41,382 -1.67(-3.01%)
Sep 18, 2020 56.94 56.94 55.59 55.63 33,940 -1.16(-2.03%)
Sep 17, 2020 57.32 57.77 56.58 56.79 61,801 -0.86(-1.50%)
Sep 16, 2020 57.96 58.41 57.63 57.65 30,937 +0.05(+0.09%)
Sep 15, 2020 57.99 58.54 57.49 57.60 47,245 -0.38(-0.65%)
Sep 14, 2020 56.48 58.10 56.48 57.98 37,083 +1.71(+3.04%)
Sep 11, 2020 56.61 56.61 55.77 56.27 19,537 -0.39(-0.70%)
Sep 10, 2020 57.07 57.07 56.52 56.66 82,349 -0.41(-0.72%)
Sep 09, 2020 57.26 58.00 56.81 57.07 30,427 +0.36(+0.63%)
Sep 08, 2020 57.50 57.50 56.55 56.72 57,650 -0.71(-1.23%)
Sep 04, 2020 57.52 57.95 56.54 57.42 38,294 -0.01(-0.02%)
Sep 03, 2020 57.66 58.56 57.06 57.43 40,871 -0.15(-0.26%)
Sep 02, 2020 56.50 57.60 56.31 57.58 40,289 +1.12(+1.98%)
Sep 01, 2020 56.10 56.49 55.76 56.46 61,301 +0.15(+0.27%)
Aug 31, 2020 56.83 56.83 56.07 56.31 34,037 -0.53(-0.93%)
Aug 28, 2020 56.51 56.84 55.80 56.84 37,066 +0.52(+0.92%)
Aug 27, 2020 55.00 56.44 55.00 56.32 50,189 +1.24(+2.24%)
Aug 26, 2020 56.07 56.07 54.79 55.09 45,854 -0.82(-1.47%)
Aug 25, 2020 56.23 56.23 55.35 55.91 132,067 +0.03(+0.05%)
Aug 24, 2020 55.42 55.91 54.64 55.88 64,069 +0.60(+1.08%)
Aug 21, 2020 55.04 55.39 54.50 55.28 93,670 +0.20(+0.36%)
Aug 20, 2020 53.97 55.30 53.96 55.09 31,596 +0.88(+1.62%)
Aug 19, 2020 55.71 55.71 54.16 54.21 46,290 -1.23(-2.22%)
Aug 18, 2020 55.93 55.93 54.96 55.44 25,624 -0.35(-0.63%)
Aug 17, 2020 55.35 55.80 55.16 55.79 37,290 +0.45(+0.81%)
Aug 14, 2020 55.14 55.77 54.91 55.34 196,049 +0.35(+0.64%)
Aug 13, 2020 55.65 56.36 54.91 55.00 106,719 -1.00(-1.79%)
Aug 12, 2020 55.93 56.00 55.35 56.00 41,248 +0.29(+0.51%)
Aug 11, 2020 56.89 57.32 55.53 55.71 50,214 -0.88(-1.55%)
Aug 10, 2020 56.29 57.10 56.15 56.59 80,608 +0.35(+0.62%)
Aug 07, 2020 55.17 56.37 55.17 56.24 29,362 +0.90(+1.62%)
Aug 06, 2020 54.71 55.53 54.59 55.34 58,191 +0.52(+0.96%)
Aug 05, 2020 55.40 55.44 54.51 54.82 45,427 -0.26(-0.46%)
Aug 04, 2020 54.26 55.20 54.21 55.08 35,944 +0.58(+1.07%)
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.