Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

75.67 -0.13 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 75.60 75.91 75.02 75.67 19,152 -0.13(-0.17%)
Jun 14, 2024 75.12 75.80 74.88 75.80 23,407 +0.39(+0.52%)
Jun 13, 2024 74.80 75.45 74.58 75.41 17,346 +0.74(+0.99%)
Jun 12, 2024 75.37 75.90 74.66 74.67 24,035 +0.54(+0.72%)
Jun 11, 2024 73.98 74.43 73.87 74.13 11,754 -0.25(-0.33%)
Jun 10, 2024 73.87 74.79 73.79 74.38 25,787 +0.19(+0.25%)
Jun 07, 2024 73.89 74.42 73.84 74.19 18,215 -0.52(-0.69%)
Jun 06, 2024 74.55 74.93 74.21 74.71 17,308 -0.11(-0.15%)
Jun 05, 2024 74.98 74.98 74.31 74.82 20,921 +0.06(+0.08%)
Jun 04, 2024 73.92 75.05 73.92 74.76 21,859 +0.88(+1.18%)
Jun 03, 2024 73.96 74.14 73.62 73.88 18,128 +0.07(+0.09%)
May 31, 2024 72.82 73.81 72.82 73.81 14,256 +1.36(+1.88%)
May 30, 2024 71.66 72.45 71.66 72.45 14,052 +1.14(+1.60%)
May 29, 2024 71.59 71.59 70.82 71.30 22,886 -0.92(-1.27%)
May 28, 2024 73.18 73.42 72.22 72.22 39,491 -0.66(-0.90%)
May 24, 2024 73.03 73.19 72.87 72.88 11,576 +0.07(+0.10%)
May 23, 2024 74.49 74.49 72.78 72.81 19,336 -1.50(-2.02%)
May 22, 2024 74.32 74.96 74.13 74.31 20,940 -0.14(-0.19%)
May 21, 2024 74.53 74.74 74.29 74.45 16,497 -0.17(-0.23%)
May 20, 2024 75.02 75.18 74.58 74.62 27,081 -0.45(-0.60%)
May 17, 2024 74.72 75.12 74.69 75.06 29,506 +0.25(+0.34%)
May 16, 2024 75.09 75.17 74.79 74.81 20,873 -0.17(-0.22%)
May 15, 2024 74.87 75.14 74.66 74.98 31,053 +0.94(+1.27%)
May 14, 2024 73.95 74.47 73.76 74.04 22,569 +0.42(+0.58%)
May 13, 2024 73.44 73.78 73.33 73.61 15,256 +0.28(+0.38%)
May 10, 2024 73.46 73.60 73.08 73.33 38,002 +0.04(+0.05%)
May 09, 2024 72.52 73.37 72.43 73.29 38,204 +1.02(+1.42%)
May 08, 2024 72.40 72.55 72.16 72.27 25,177 -0.42(-0.57%)
May 07, 2024 72.58 72.96 72.58 72.69 24,754 +0.34(+0.47%)
May 06, 2024 71.99 72.35 71.84 72.35 27,887 +0.69(+0.96%)
May 03, 2024 72.08 72.31 71.52 71.66 33,578 +0.36(+0.50%)
May 02, 2024 70.62 71.45 70.09 71.30 32,796 +1.27(+1.81%)
May 01, 2024 70.01 71.11 69.76 70.03 34,138 +0.09(+0.13%)
Apr 30, 2024 70.38 70.84 69.94 69.94 53,690 -0.86(-1.21%)
Apr 29, 2024 70.41 71.00 70.41 70.80 29,277 +0.69(+0.98%)
Apr 26, 2024 69.97 70.80 69.97 70.11 29,337 +0.30(+0.42%)
Apr 25, 2024 69.55 69.81 69.34 69.81 20,020 -0.29(-0.41%)
Apr 24, 2024 69.37 70.26 68.67 70.10 26,870 +0.45(+0.64%)
Apr 23, 2024 69.17 69.88 69.17 69.65 26,165 +0.49(+0.70%)
Apr 22, 2024 68.97 69.22 68.57 69.17 25,301 +0.59(+0.86%)
Apr 19, 2024 68.44 68.93 68.37 68.58 38,086 +0.29(+0.42%)
Apr 18, 2024 68.18 68.52 67.81 68.29 25,196 +0.25(+0.37%)
Apr 17, 2024 68.02 68.81 67.80 68.04 29,953 +0.34(+0.50%)
Apr 16, 2024 68.38 68.38 67.63 67.70 95,643 -0.92(-1.34%)
Apr 15, 2024 69.86 69.86 68.22 68.63 27,050 -0.82(-1.18%)
Apr 12, 2024 70.16 70.16 69.19 69.44 44,165 -0.90(-1.27%)
Apr 11, 2024 70.64 70.71 69.72 70.34 30,212 +0.01(+0.01%)
Apr 10, 2024 71.02 71.02 69.83 70.33 43,853 -2.42(-3.32%)
Apr 09, 2024 71.84 72.75 71.84 72.75 33,581 +0.97(+1.36%)
Apr 08, 2024 70.57 71.77 70.57 71.77 33,249 +1.63(+2.33%)
Apr 05, 2024 69.67 70.25 69.32 70.14 34,287 +0.54(+0.77%)
Apr 04, 2024 70.23 70.93 69.33 69.60 41,919 -0.26(-0.37%)
Apr 03, 2024 69.70 69.95 69.28 69.86 33,496 +0.08(+0.11%)
Apr 02, 2024 70.32 70.32 69.56 69.78 19,042 -0.85(-1.21%)
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.