Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

71.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.99 74.62 73.89 74.38 21,050 +0.68(+0.92%)
May 27, 2021 74.42 74.44 73.61 73.71 33,880 -0.42(-0.57%)
May 26, 2021 74.35 74.59 73.97 74.13 169,912 +0.11(+0.15%)
May 25, 2021 74.31 74.31 73.55 74.02 57,419 +0.18(+0.24%)
May 24, 2021 73.02 74.16 73.02 73.85 67,355 +0.92(+1.27%)
May 21, 2021 73.32 73.53 72.66 72.92 44,729 -0.22(-0.30%)
May 20, 2021 72.37 73.25 72.37 73.14 41,757 +0.86(+1.19%)
May 19, 2021 72.06 72.31 71.30 72.29 120,823 -0.41(-0.56%)
May 18, 2021 72.70 73.02 72.48 72.69 25,074 +0.00(+0.00%)
May 17, 2021 72.48 72.89 72.42 72.69 48,079 +0.18(+0.25%)
May 14, 2021 72.18 72.64 72.16 72.51 43,449 +0.53(+0.73%)
May 13, 2021 70.78 72.43 70.78 71.98 42,955 +1.28(+1.81%)
May 12, 2021 72.55 72.59 70.64 70.70 46,360 -1.79(-2.47%)
May 11, 2021 72.99 72.99 72.01 72.49 79,828 -0.83(-1.13%)
May 10, 2021 73.41 74.27 73.32 73.32 54,401 +0.26(+0.35%)
May 07, 2021 72.24 73.09 72.24 73.06 66,125 +0.75(+1.03%)
May 06, 2021 71.19 72.37 71.19 72.31 64,058 +0.90(+1.26%)
May 05, 2021 71.62 72.66 71.13 71.41 91,719 -1.25(-1.72%)
May 04, 2021 73.12 73.42 72.41 72.66 44,735 -0.54(-0.74%)
May 03, 2021 73.84 73.84 73.13 73.21 39,622 -0.30(-0.40%)
Apr 30, 2021 72.78 73.70 72.71 73.50 38,680 +0.33(+0.45%)
Apr 29, 2021 72.75 73.74 72.75 73.17 37,179 +0.42(+0.57%)
Apr 28, 2021 73.51 73.51 72.71 72.76 43,331 -0.48(-0.66%)
Apr 27, 2021 73.30 73.39 73.00 73.24 26,962 +0.02(+0.03%)
Apr 26, 2021 73.28 73.80 73.08 73.22 39,303 +0.14(+0.19%)
Apr 23, 2021 73.09 73.26 72.84 73.08 35,863 +0.03(+0.04%)
Apr 22, 2021 73.51 73.66 73.00 73.05 47,776 -0.26(-0.35%)
Apr 21, 2021 72.81 73.50 72.64 73.31 92,982 +0.50(+0.68%)
Apr 20, 2021 71.95 73.00 71.89 72.81 54,479 +0.98(+1.36%)
Apr 19, 2021 71.65 71.83 71.30 71.83 65,365 +0.31(+0.44%)
Apr 16, 2021 71.53 71.86 71.35 71.52 50,056 +0.17(+0.23%)
Apr 15, 2021 70.57 71.37 70.26 71.35 29,808 +1.07(+1.52%)
Apr 14, 2021 71.15 71.15 70.26 70.28 40,721 -0.64(-0.90%)
Apr 13, 2021 70.35 70.92 70.18 70.92 60,531 +0.63(+0.90%)
Apr 12, 2021 69.89 70.34 69.55 70.28 35,383 +0.29(+0.41%)
Apr 09, 2021 70.05 70.31 69.84 70.00 23,078 -0.15(-0.21%)
Apr 08, 2021 70.41 70.56 70.08 70.14 54,061 -0.17(-0.24%)
Apr 07, 2021 69.92 70.40 69.74 70.31 58,702 +0.39(+0.55%)
Apr 06, 2021 69.56 69.93 69.35 69.92 52,575 +0.41(+0.58%)
Apr 05, 2021 70.14 70.14 68.77 69.52 39,321 -0.14(-0.20%)
Apr 01, 2021 68.60 69.71 68.44 69.66 52,656 +1.36(+1.99%)
Mar 31, 2021 69.33 69.33 68.22 68.30 43,895 -0.68(-0.99%)
Mar 30, 2021 68.95 69.23 68.76 68.98 15,258 +0.24(+0.35%)
Mar 29, 2021 69.14 69.16 68.16 68.74 31,519 -0.42(-0.61%)
Mar 26, 2021 68.52 69.22 68.25 69.17 31,420 +1.05(+1.54%)
Mar 25, 2021 67.90 68.26 66.61 68.11 54,712 +0.34(+0.50%)
Mar 24, 2021 67.82 68.62 67.68 67.78 77,119 -0.08(-0.12%)
Mar 23, 2021 67.79 68.25 67.49 67.86 37,446 +0.28(+0.42%)
Mar 22, 2021 67.25 67.75 66.95 67.57 36,879 +0.43(+0.64%)
Mar 19, 2021 69.01 69.01 67.11 67.14 55,608 -1.66(-2.41%)
Mar 18, 2021 68.88 69.04 68.51 68.80 43,586 -0.53(-0.77%)
Mar 17, 2021 69.05 69.37 68.57 69.33 42,201 +0.10(+0.15%)
Mar 16, 2021 69.72 69.89 68.78 69.23 53,256 -0.61(-0.88%)
Mar 15, 2021 69.09 70.21 68.70 69.85 61,081 +1.10(+1.60%)
Mar 12, 2021 66.89 68.77 66.89 68.75 90,064 +1.59(+2.36%)
Mar 11, 2021 67.41 67.73 66.89 67.16 57,322 +0.14(+0.21%)
Mar 10, 2021 66.67 67.41 65.92 67.02 35,102 +0.61(+0.91%)
Mar 09, 2021 66.74 67.24 66.41 66.42 24,294 -0.04(-0.06%)
Mar 08, 2021 65.61 66.92 65.19 66.45 30,181 +1.27(+1.94%)
Mar 05, 2021 65.01 65.35 63.79 65.19 77,089 +0.76(+1.18%)
Mar 04, 2021 65.07 65.54 63.79 64.43 43,068 -0.66(-1.01%)
Mar 03, 2021 65.11 65.56 64.74 65.09 30,032 -0.02(-0.03%)
Mar 02, 2021 65.07 65.46 64.34 65.11 39,560 +0.03(+0.04%)
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.