Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.71 78.33 77.23 77.34 56,728 -0.49(-0.63%)
Jun 29, 2021 78.21 78.40 77.76 77.83 52,639 -0.29(-0.37%)
Jun 28, 2021 78.62 78.66 77.50 78.12 106,695 -0.49(-0.63%)
Jun 25, 2021 78.11 78.61 77.96 78.61 56,233 +0.59(+0.76%)
Jun 24, 2021 78.38 78.38 77.60 78.01 55,722 -0.23(-0.30%)
Jun 23, 2021 77.98 78.43 77.63 78.25 24,993 +0.25(+0.32%)
Jun 22, 2021 78.19 78.32 77.84 78.00 50,985 -0.05(-0.06%)
Jun 21, 2021 76.69 78.24 76.46 78.04 44,502 +1.76(+2.31%)
Jun 18, 2021 77.19 77.67 76.28 76.28 48,408 -1.36(-1.75%)
Jun 17, 2021 77.38 77.67 76.99 77.63 72,957 +0.10(+0.13%)
Jun 16, 2021 78.32 78.52 77.47 77.53 75,658 -0.46(-0.60%)
Jun 15, 2021 78.95 78.95 77.97 78.00 85,804 -0.75(-0.95%)
Jun 14, 2021 78.54 78.79 78.14 78.75 48,324 +0.39(+0.50%)
Jun 11, 2021 78.66 78.66 77.89 78.36 57,973 -0.04(-0.05%)
Jun 10, 2021 77.96 78.69 77.58 78.40 48,003 +0.73(+0.94%)
Jun 09, 2021 77.63 77.95 77.39 77.66 39,995 +0.36(+0.47%)
Jun 08, 2021 77.02 77.44 76.99 77.30 41,061 +0.49(+0.64%)
Jun 07, 2021 76.38 77.14 76.19 76.81 46,899 +0.77(+1.01%)
Jun 04, 2021 76.28 76.28 75.71 76.05 27,503 -0.11(-0.15%)
Jun 03, 2021 76.67 76.67 75.98 76.16 39,695 -0.48(-0.63%)
Jun 02, 2021 76.18 76.71 75.71 76.64 70,767 +0.96(+1.27%)
Jun 01, 2021 74.63 75.72 74.38 75.68 118,896 +1.29(+1.73%)
May 28, 2021 74.00 74.63 73.90 74.39 21,049 +0.68(+0.92%)
May 27, 2021 74.42 74.44 73.62 73.71 33,878 -0.42(-0.57%)
May 26, 2021 74.36 74.60 73.98 74.14 169,903 +0.11(+0.15%)
May 25, 2021 74.31 74.31 73.55 74.03 57,416 +0.18(+0.24%)
May 24, 2021 73.03 74.16 73.03 73.85 67,351 +0.92(+1.27%)
May 21, 2021 73.32 73.54 72.67 72.93 44,726 -0.22(-0.30%)
May 20, 2021 72.37 73.25 72.37 73.15 41,754 +0.86(+1.19%)
May 19, 2021 72.07 72.32 71.30 72.29 120,817 -0.41(-0.56%)
May 18, 2021 72.71 73.03 72.48 72.70 25,073 +0.00(+0.00%)
May 17, 2021 72.48 72.90 72.42 72.70 48,076 +0.18(+0.25%)
May 14, 2021 72.19 72.64 72.16 72.51 43,447 +0.53(+0.73%)
May 13, 2021 70.79 72.44 70.79 71.99 42,953 +1.28(+1.81%)
May 12, 2021 72.56 72.59 70.65 70.70 46,358 -1.79(-2.47%)
May 11, 2021 72.99 72.99 72.01 72.49 79,823 -0.83(-1.13%)
May 10, 2021 73.42 74.27 73.32 73.32 54,398 +0.26(+0.35%)
May 07, 2021 72.24 73.09 72.24 73.07 66,121 +0.75(+1.03%)
May 06, 2021 71.19 72.37 71.19 72.32 64,054 +0.90(+1.26%)
May 05, 2021 71.63 72.66 71.14 71.42 91,714 -1.25(-1.72%)
May 04, 2021 73.12 73.43 72.41 72.67 44,733 -0.54(-0.74%)
May 03, 2021 73.84 73.84 73.14 73.21 39,620 -0.30(-0.40%)
Apr 30, 2021 72.78 73.70 72.71 73.51 38,677 +0.33(+0.45%)
Apr 29, 2021 72.75 73.75 72.75 73.18 37,177 +0.42(+0.57%)
Apr 28, 2021 73.52 73.52 72.71 72.76 43,329 -0.48(-0.66%)
Apr 27, 2021 73.31 73.40 73.00 73.24 26,960 +0.02(+0.03%)
Apr 26, 2021 73.29 73.80 73.08 73.22 39,300 +0.14(+0.19%)
Apr 23, 2021 73.09 73.26 72.84 73.08 35,861 +0.03(+0.04%)
Apr 22, 2021 73.52 73.67 73.00 73.06 47,774 -0.26(-0.35%)
Apr 21, 2021 72.82 73.50 72.64 73.31 92,977 +0.50(+0.68%)
Apr 20, 2021 71.96 73.00 71.89 72.82 54,476 +0.98(+1.36%)
Apr 19, 2021 71.65 71.84 71.30 71.84 65,361 +0.31(+0.44%)
Apr 16, 2021 71.53 71.87 71.36 71.52 50,053 +0.17(+0.23%)
Apr 15, 2021 70.57 71.38 70.26 71.36 29,806 +1.07(+1.52%)
Apr 14, 2021 71.15 71.15 70.26 70.29 40,719 -0.64(-0.90%)
Apr 13, 2021 70.35 70.92 70.19 70.92 60,528 +0.64(+0.90%)
Apr 12, 2021 69.89 70.34 69.56 70.29 35,381 +0.29(+0.41%)
Apr 09, 2021 70.06 70.31 69.84 70.00 23,076 -0.15(-0.21%)
Apr 08, 2021 70.42 70.56 70.08 70.15 54,058 -0.17(-0.24%)
Apr 07, 2021 69.93 70.41 69.74 70.31 58,699 +0.39(+0.55%)
Apr 06, 2021 69.57 69.94 69.35 69.93 52,572 +0.41(+0.58%)
Apr 05, 2021 70.15 70.15 68.77 69.52 39,319 -0.14(-0.20%)
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.