Residential and Multisector Real Estate ETF (NY: REZ )

81.19 +1.20 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 80.02 81.41 79.80 81.19 149,603 +1.20(+1.50%)
Jun 30, 2022 79.65 81.00 79.16 79.99 161,144 -0.32(-0.40%)
Jun 29, 2022 80.07 80.36 79.70 80.31 177,812 +0.10(+0.12%)
Jun 28, 2022 81.03 81.86 80.16 80.21 98,428 -0.42(-0.52%)
Jun 27, 2022 80.12 81.63 79.83 80.63 115,301 +0.36(+0.45%)
Jun 24, 2022 79.36 80.46 79.25 80.27 62,952 +1.16(+1.47%)
Jun 23, 2022 77.95 79.29 77.95 79.11 80,818 +1.39(+1.79%)
Jun 22, 2022 76.24 78.61 76.24 77.72 69,809 +0.79(+1.03%)
Jun 21, 2022 76.87 78.20 76.79 76.93 91,720 +0.50(+0.65%)
Jun 17, 2022 76.24 77.39 75.67 76.43 381,737 +0.39(+0.51%)
Jun 16, 2022 75.54 76.50 75.22 76.04 167,087 -0.90(-1.17%)
Jun 15, 2022 75.99 77.90 75.85 76.94 272,242 +1.55(+2.06%)
Jun 14, 2022 76.05 76.29 74.92 75.39 147,532 -0.46(-0.61%)
Jun 13, 2022 78.17 78.21 75.53 75.85 302,656 -3.74(-4.70%)
Jun 10, 2022 79.46 80.23 78.85 79.59 394,657 -0.69(-0.86%)
Jun 09, 2022 81.92 82.35 80.24 80.28 117,857 -2.26(-2.74%)
Jun 08, 2022 84.58 84.60 82.34 82.54 126,892 -2.41(-2.84%)
Jun 07, 2022 82.76 85.02 82.67 84.95 101,401 +1.85(+2.23%)
Jun 06, 2022 85.02 85.23 83.01 83.10 123,378 -1.62(-1.91%)
Jun 03, 2022 85.29 85.67 84.34 84.72 122,823 -1.10(-1.28%)
Jun 02, 2022 85.16 85.82 83.70 85.82 235,690 +0.53(+0.62%)
Jun 01, 2022 85.60 85.66 83.84 85.29 99,276 -0.11(-0.13%)
May 31, 2022 85.71 85.93 85.07 85.40 232,246 -1.02(-1.18%)
May 27, 2022 84.89 86.56 84.89 86.42 95,733 +1.86(+2.20%)
May 26, 2022 85.03 85.43 84.53 84.56 132,590 -0.12(-0.14%)
May 25, 2022 84.03 84.91 83.74 84.68 82,033 +0.41(+0.49%)
May 24, 2022 83.23 84.38 82.18 84.27 97,657 +0.72(+0.86%)
May 23, 2022 83.12 83.78 82.18 83.55 81,957 +1.10(+1.33%)
May 20, 2022 82.58 82.67 81.27 82.45 246,529 +0.60(+0.73%)
May 19, 2022 81.82 82.57 81.42 81.85 148,153 -0.50(-0.61%)
May 18, 2022 84.38 84.51 82.08 82.35 136,846 -2.18(-2.58%)
May 17, 2022 84.69 84.69 83.44 84.53 121,519 +0.71(+0.85%)
May 16, 2022 84.08 84.49 83.65 83.82 104,336 -0.31(-0.37%)
May 13, 2022 83.18 84.16 82.39 84.13 166,192 +1.55(+1.88%)
May 12, 2022 82.04 82.78 81.62 82.58 186,458 +0.42(+0.51%)
May 11, 2022 81.62 83.54 81.62 82.16 226,119 +0.44(+0.54%)
May 10, 2022 83.26 83.72 81.31 81.72 401,274 -0.89(-1.08%)
May 09, 2022 85.27 85.35 82.33 82.61 462,655 -3.59(-4.16%)
May 06, 2022 87.01 87.03 85.29 86.20 271,295 -1.43(-1.63%)
May 05, 2022 88.98 89.43 87.07 87.63 214,419 -1.72(-1.93%)
May 04, 2022 89.09 89.56 87.09 89.35 177,766 +0.32(+0.36%)
May 03, 2022 88.33 89.51 87.85 89.03 120,209 +0.82(+0.93%)
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.