Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

69.58 -0.17 (-0.24%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 69.88 69.88 69.52 69.58 22,369 -0.17(-0.24%)
Feb 22, 2024 70.34 70.34 69.69 69.75 49,352 -0.48(-0.68%)
Feb 21, 2024 69.58 70.41 69.58 70.23 30,189 +0.84(+1.21%)
Feb 20, 2024 69.22 69.72 69.04 69.39 37,154 -0.21(-0.30%)
Feb 16, 2024 69.44 69.99 69.17 69.60 30,444 -0.54(-0.77%)
Feb 15, 2024 69.28 70.14 69.28 70.14 35,319 +1.27(+1.84%)
Feb 14, 2024 68.15 69.33 68.11 68.87 33,292 +1.21(+1.79%)
Feb 13, 2024 67.46 67.66 66.85 67.66 30,293 -1.19(-1.73%)
Feb 12, 2024 68.79 69.20 68.73 68.85 26,898 +0.02(+0.03%)
Feb 09, 2024 68.68 68.85 68.31 68.83 22,858 +0.06(+0.09%)
Feb 08, 2024 68.25 68.85 68.20 68.77 25,898 +0.46(+0.67%)
Feb 07, 2024 68.66 68.74 67.86 68.31 27,909 -0.10(-0.15%)
Feb 06, 2024 67.83 68.56 67.68 68.41 44,899 +0.71(+1.05%)
Feb 05, 2024 68.47 68.47 67.68 67.70 52,555 -1.63(-2.35%)
Feb 02, 2024 69.66 69.68 68.37 69.33 36,920 -0.90(-1.28%)
Feb 01, 2024 68.91 70.23 68.54 70.23 99,054 +1.03(+1.49%)
Jan 31, 2024 69.80 70.48 68.99 69.20 50,826 -0.44(-0.63%)
Jan 30, 2024 70.17 70.24 69.54 69.64 27,155 -0.67(-0.95%)
Jan 29, 2024 70.10 70.51 69.77 70.31 35,148 +0.21(+0.30%)
Jan 26, 2024 70.38 70.51 69.83 70.10 40,793 -0.08(-0.11%)
Jan 25, 2024 70.60 70.90 69.89 70.18 26,084 +0.21(+0.30%)
Jan 24, 2024 71.64 71.64 69.88 69.97 69,237 -0.96(-1.35%)
Jan 23, 2024 71.87 71.90 70.57 70.93 29,301 -0.71(-0.99%)
Jan 22, 2024 71.46 72.06 71.37 71.64 38,823 +0.28(+0.39%)
Jan 19, 2024 70.80 71.66 70.41 71.36 26,350 +0.87(+1.23%)
Jan 18, 2024 71.13 71.20 70.09 70.49 36,506 -0.69(-0.97%)
Jan 17, 2024 71.77 72.42 70.32 71.18 33,291 -1.24(-1.71%)
Jan 16, 2024 72.64 72.78 72.18 72.42 35,781 -0.49(-0.67%)
Jan 12, 2024 72.71 73.20 72.49 72.91 24,980 +0.79(+1.10%)
Jan 11, 2024 72.25 72.50 71.87 72.12 42,332 -0.65(-0.89%)
Jan 10, 2024 72.79 72.97 72.38 72.77 32,319 +0.22(+0.30%)
Jan 09, 2024 72.65 72.71 72.00 72.55 52,593 -0.37(-0.51%)
Jan 08, 2024 72.00 73.00 71.76 72.92 61,647 +0.85(+1.18%)
Jan 05, 2024 72.09 72.68 71.57 72.07 57,990 -0.38(-0.52%)
Jan 04, 2024 72.42 73.01 72.20 72.45 48,627 -0.13(-0.18%)
Jan 03, 2024 73.82 73.82 72.51 72.58 48,371 -1.87(-2.51%)
Jan 02, 2024 73.27 74.45 73.22 74.45 56,554 +0.93(+1.26%)
Dec 29, 2023 74.26 74.26 73.52 73.52 25,911 -0.94(-1.26%)
Dec 28, 2023 73.82 74.46 73.75 74.46 70,239 +0.67(+0.91%)
Dec 27, 2023 73.50 73.88 73.23 73.78 28,167 +0.45(+0.62%)
Dec 26, 2023 72.98 73.51 72.64 73.33 32,475 +0.65(+0.89%)
Dec 22, 2023 72.61 73.26 72.47 72.68 30,353 +0.30(+0.41%)
Dec 21, 2023 72.15 72.45 71.60 72.38 63,868 +0.72(+1.00%)
Dec 20, 2023 72.81 73.15 71.65 71.66 83,593 -1.14(-1.57%)
Dec 19, 2023 72.67 72.94 72.50 72.80 37,348 +0.46(+0.63%)
Dec 18, 2023 72.62 72.62 72.23 72.35 52,550 -0.09(-0.12%)
Dec 15, 2023 73.51 73.51 71.87 72.44 55,105 -1.24(-1.68%)
Dec 14, 2023 72.37 74.01 72.37 73.67 55,552 +2.28(+3.19%)
Dec 13, 2023 68.73 71.72 68.58 71.40 61,579 +2.72(+3.96%)
Dec 12, 2023 68.57 68.98 68.19 68.67 65,074 +0.02(+0.03%)
Dec 11, 2023 68.34 68.68 68.09 68.65 64,518 +0.07(+0.10%)
Dec 08, 2023 68.06 68.59 67.87 68.58 55,738 +0.23(+0.33%)
Dec 07, 2023 67.97 68.52 67.80 68.36 70,478 +0.28(+0.41%)
Dec 06, 2023 68.74 69.00 68.06 68.08 39,726 -0.49(-0.71%)
Dec 05, 2023 68.81 68.81 68.14 68.56 74,968 -0.43(-0.62%)
Dec 04, 2023 68.42 68.99 68.25 68.99 318,021 +0.33(+0.48%)
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.