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 (%)
Feb 26, 2021 66.44 66.44 64.70 64.70 36,309 -1.54(-2.33%)
Feb 25, 2021 67.72 68.13 65.91 66.24 63,572 -1.33(-1.97%)
Feb 24, 2021 66.95 67.66 66.88 67.57 44,648 +0.55(+0.82%)
Feb 23, 2021 66.12 67.21 66.12 67.02 129,228 +1.10(+1.67%)
Feb 22, 2021 65.42 66.16 65.12 65.92 97,989 +0.56(+0.86%)
Feb 19, 2021 65.34 65.64 64.90 65.36 77,307 +0.27(+0.41%)
Feb 18, 2021 65.14 65.30 64.90 65.09 18,072 -0.06(-0.09%)
Feb 17, 2021 65.12 65.40 64.59 65.15 19,314 -0.06(-0.08%)
Feb 16, 2021 65.82 65.82 64.79 65.21 43,721 -0.47(-0.71%)
Feb 12, 2021 65.67 65.68 65.16 65.67 27,695 -0.08(-0.13%)
Feb 11, 2021 65.49 65.76 64.87 65.76 40,381 +0.64(+0.99%)
Feb 10, 2021 64.61 65.50 64.59 65.12 38,517 +0.63(+0.98%)
Feb 09, 2021 64.25 64.49 64.01 64.48 25,981 +0.34(+0.53%)
Feb 08, 2021 64.05 64.24 63.46 64.15 36,565 +0.18(+0.28%)
Feb 05, 2021 64.22 64.22 63.61 63.97 33,256 +0.21(+0.33%)
Feb 04, 2021 63.27 64.15 63.27 63.76 34,550 +0.52(+0.82%)
Feb 03, 2021 62.99 63.41 62.13 63.24 42,827 +0.13(+0.20%)
Feb 02, 2021 63.41 63.57 62.85 63.12 30,830 -0.06(-0.09%)
Feb 01, 2021 62.20 63.17 61.41 63.17 39,378 +1.45(+2.35%)
Jan 29, 2021 61.74 62.66 60.99 61.72 43,396 -0.41(-0.66%)
Jan 28, 2021 61.74 62.88 61.27 62.13 32,920 +0.66(+1.07%)
Jan 27, 2021 62.29 62.82 61.17 61.47 69,696 -1.43(-2.27%)
Jan 26, 2021 62.99 63.32 62.66 62.91 32,038 +0.13(+0.20%)
Jan 25, 2021 62.50 63.28 62.22 62.78 45,245 +0.00(+0.00%)
Jan 22, 2021 62.47 62.89 62.08 62.78 60,624 +0.17(+0.28%)
Jan 21, 2021 62.72 62.72 61.92 62.60 36,881 -0.18(-0.29%)
Jan 20, 2021 61.36 62.99 61.04 62.79 41,582 +1.49(+2.44%)
Jan 19, 2021 62.65 62.65 61.23 61.29 45,386 -1.00(-1.60%)
Jan 15, 2021 61.47 62.47 61.14 62.29 35,109 +0.89(+1.45%)
Jan 14, 2021 61.37 61.77 61.16 61.40 20,400 +0.13(+0.21%)
Jan 13, 2021 60.27 61.37 60.27 61.27 81,511 +1.04(+1.72%)
Jan 12, 2021 59.94 60.37 59.81 60.24 76,578 +0.18(+0.31%)
Jan 11, 2021 60.48 60.70 59.83 60.05 46,771 -0.63(-1.04%)
Jan 08, 2021 60.08 60.73 59.96 60.69 37,399 +0.50(+0.84%)
Jan 07, 2021 60.81 60.81 59.80 60.18 40,095 -0.60(-0.98%)
Jan 06, 2021 60.28 60.97 59.81 60.78 31,374 +0.91(+1.52%)
Jan 05, 2021 60.09 60.36 59.84 59.87 42,416 -0.06(-0.09%)
Jan 04, 2021 62.36 62.49 59.86 59.92 199,087 -2.30(-3.70%)
Dec 31, 2020 62.23 62.23 62.23 20,329 +0.56(+0.91%)
Dec 30, 2020 61.35 62.04 61.35 61.66 20,329 +0.33(+0.53%)
Dec 29, 2020 61.73 62.18 61.14 61.34 37,444 -0.39(-0.62%)
Dec 28, 2020 61.54 61.76 61.26 61.72 56,457 +0.34(+0.55%)
Dec 24, 2020 61.04 61.38 60.79 61.38 12,212 +0.53(+0.87%)
Dec 23, 2020 61.33 61.95 60.67 60.85 35,732 -0.63(-1.03%)
Dec 22, 2020 60.94 61.48 60.71 61.48 41,012 +0.54(+0.89%)
Dec 21, 2020 60.53 61.00 59.90 60.94 49,506 -0.23(-0.37%)
Dec 18, 2020 62.74 62.74 60.82 61.17 60,624 -1.34(-2.14%)
Dec 17, 2020 62.35 62.58 61.87 62.51 48,271 +0.46(+0.74%)
Dec 16, 2020 62.14 62.68 61.82 62.05 75,551 +0.16(+0.25%)
Dec 15, 2020 60.64 61.91 60.16 61.90 42,143 +1.42(+2.35%)
Dec 14, 2020 61.45 61.81 60.47 60.47 39,229 -0.25(-0.41%)
Dec 11, 2020 60.25 60.74 60.21 60.72 25,567 +0.25(+0.42%)
Dec 10, 2020 61.24 61.35 60.32 60.47 44,347 -1.05(-1.71%)
Dec 09, 2020 61.82 61.95 60.87 61.52 42,207 -0.43(-0.69%)
Dec 08, 2020 62.27 62.34 61.84 61.95 36,136 -0.42(-0.67%)
Dec 07, 2020 61.96 62.65 61.96 62.37 27,742 +0.14(+0.22%)
Dec 04, 2020 61.85 62.24 61.74 62.23 27,661 +0.87(+1.41%)
Dec 03, 2020 60.80 61.71 60.62 61.36 43,404 +0.69(+1.14%)
Dec 02, 2020 60.50 61.48 60.41 60.67 27,524 -0.04(-0.06%)
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.