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 (%)
Mar 27, 2024 70.02 71.42 70.02 71.42 32,699 +2.01(+2.90%)
Mar 26, 2024 69.90 69.91 69.41 69.41 27,632 -0.26(-0.37%)
Mar 25, 2024 70.27 70.65 69.67 69.67 24,578 -0.64(-0.91%)
Mar 22, 2024 71.04 71.30 70.20 70.31 26,461 -0.85(-1.19%)
Mar 21, 2024 70.84 71.43 70.47 71.16 35,916 +0.60(+0.84%)
Mar 20, 2024 69.95 70.72 69.72 70.56 38,731 +0.53(+0.75%)
Mar 19, 2024 69.60 70.13 69.55 70.04 129,024 +0.30(+0.43%)
Mar 18, 2024 70.04 70.22 69.73 69.73 19,287 -0.22(-0.32%)
Mar 15, 2024 69.77 70.14 69.59 69.96 32,556 -0.04(-0.06%)
Mar 14, 2024 71.32 71.32 69.39 70.00 29,837 -1.33(-1.87%)
Mar 13, 2024 71.28 71.79 71.20 71.33 28,741 +0.00(+0.00%)
Mar 12, 2024 71.46 71.63 70.76 71.33 21,718 -0.27(-0.38%)
Mar 11, 2024 71.69 72.13 71.39 71.60 45,523 -0.18(-0.26%)
Mar 08, 2024 71.36 71.84 71.29 71.79 31,072 +0.94(+1.32%)
Mar 07, 2024 70.97 70.97 70.46 70.85 40,557 +0.37(+0.52%)
Mar 06, 2024 70.50 70.68 70.07 70.48 62,443 +0.37(+0.53%)
Mar 05, 2024 70.87 71.00 69.80 70.12 36,735 -0.92(-1.29%)
Mar 04, 2024 69.76 71.05 69.37 71.03 37,686 +1.07(+1.52%)
Mar 01, 2024 69.39 69.97 68.54 69.97 22,521 +0.66(+0.95%)
Feb 29, 2024 69.23 69.67 68.95 69.31 101,927 +0.58(+0.84%)
Feb 28, 2024 68.05 69.34 68.03 68.73 18,912 +0.04(+0.06%)
Feb 27, 2024 68.63 69.19 68.58 68.69 42,291 +0.48(+0.70%)
Feb 26, 2024 69.19 69.42 68.21 68.21 437,036 -1.07(-1.54%)
Feb 23, 2024 69.58 69.58 69.22 69.28 22,466 -0.17(-0.24%)
Feb 22, 2024 70.04 70.04 69.39 69.45 49,566 -0.48(-0.68%)
Feb 21, 2024 69.28 70.11 69.28 69.93 30,320 +0.84(+1.21%)
Feb 20, 2024 68.92 69.42 68.74 69.09 37,315 -0.21(-0.30%)
Feb 16, 2024 69.14 69.69 68.87 69.30 30,576 -0.54(-0.77%)
Feb 15, 2024 68.98 69.84 68.98 69.84 35,472 +1.26(+1.84%)
Feb 14, 2024 67.86 69.03 67.82 68.57 33,436 +1.20(+1.79%)
Feb 13, 2024 67.17 67.37 66.56 67.37 30,424 -1.18(-1.73%)
Feb 12, 2024 68.49 68.90 68.43 68.55 27,014 +0.02(+0.03%)
Feb 09, 2024 68.38 68.55 68.02 68.53 22,957 +0.06(+0.09%)
Feb 08, 2024 67.96 68.55 67.91 68.47 26,010 +0.46(+0.67%)
Feb 07, 2024 68.36 68.44 67.57 68.01 28,030 -0.10(-0.15%)
Feb 06, 2024 67.54 68.27 67.39 68.11 45,093 +0.71(+1.05%)
Feb 05, 2024 68.17 68.17 67.39 67.41 52,783 -1.62(-2.35%)
Feb 02, 2024 69.36 69.38 68.07 69.03 37,080 -0.90(-1.28%)
Feb 01, 2024 68.61 69.93 68.24 69.93 99,483 +1.03(+1.49%)
Jan 31, 2024 69.50 70.18 68.69 68.90 51,046 -0.44(-0.63%)
Jan 30, 2024 69.87 69.94 69.24 69.34 27,272 -0.67(-0.95%)
Jan 29, 2024 69.80 70.21 69.47 70.01 35,300 +0.21(+0.30%)
Jan 26, 2024 70.08 70.21 69.53 69.80 40,970 -0.08(-0.11%)
Jan 25, 2024 70.29 70.59 69.59 69.88 26,197 +0.21(+0.30%)
Jan 24, 2024 71.33 71.33 69.58 69.67 69,537 -0.96(-1.35%)
Jan 23, 2024 71.56 71.59 70.27 70.62 29,428 -0.71(-0.99%)
Jan 22, 2024 71.15 71.75 71.06 71.33 38,991 +0.28(+0.39%)
Jan 19, 2024 70.49 71.35 70.11 71.05 26,464 +0.87(+1.23%)
Jan 18, 2024 70.82 70.89 69.79 70.19 36,664 -0.69(-0.97%)
Jan 17, 2024 71.46 72.11 70.02 70.87 33,435 -1.23(-1.71%)
Jan 16, 2024 72.33 72.47 71.87 72.11 35,936 -0.49(-0.67%)
Jan 12, 2024 72.40 72.88 72.18 72.59 25,088 +0.79(+1.10%)
Jan 11, 2024 71.94 72.19 71.56 71.81 42,515 -0.65(-0.89%)
Jan 10, 2024 72.48 72.65 72.07 72.46 32,459 +0.22(+0.30%)
Jan 09, 2024 72.34 72.40 71.69 72.24 52,821 -0.37(-0.51%)
Jan 08, 2024 71.69 72.68 71.45 72.60 61,914 +0.85(+1.18%)
Jan 05, 2024 71.78 72.37 71.26 71.76 58,241 -0.38(-0.52%)
Jan 04, 2024 72.11 72.69 71.89 72.14 48,838 -0.13(-0.18%)
Jan 03, 2024 73.50 73.50 72.20 72.27 48,580 -1.86(-2.51%)
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.