Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	47.64	48.50	47.64	48.50	66,103	+0.91(+1.90%)
Jan 30, 2018	47.82	48.06	47.59	47.59	46,169	-0.40(-0.84%)
Jan 29, 2018	48.33	48.33	47.76	47.99	32,071	-0.47(-0.97%)
Jan 26, 2018	48.75	48.79	48.21	48.47	30,188	-0.24(-0.49%)
Jan 25, 2018	48.69	48.73	48.42	48.71	98,468	-0.04(-0.08%)
Jan 24, 2018	49.02	49.02	48.70	48.75	71,778	-0.27(-0.55%)
Jan 23, 2018	48.19	49.08	48.19	49.02	645,102	+0.92(+1.92%)
Jan 22, 2018	47.82	48.15	47.82	48.10	38,847	+0.37(+0.78%)
Jan 19, 2018	47.56	47.73	47.45	47.73	35,274	+0.07(+0.16%)
Jan 18, 2018	47.95	47.95	47.52	47.65	58,657	-0.47(-0.98%)
Jan 17, 2018	48.09	48.20	47.83	48.12	42,373	+0.27(+0.57%)
Jan 16, 2018	47.88	48.34	47.85	47.85	51,561	+0.09(+0.19%)
Jan 12, 2018		47.76	47.76	47.76	0	-0.63(-1.29%)
Jan 11, 2018	48.67	48.94	48.33	48.38	41,144	-0.28(-0.58%)
Jan 10, 2018	49.13	49.20	48.43	48.66	61,140	-0.64(-1.30%)
Jan 09, 2018	49.98	49.98	49.22	49.31	52,714	-0.73(-1.46%)
Jan 08, 2018	49.80	50.06	49.73	50.04	47,342	+0.30(+0.61%)
Jan 05, 2018	50.09	50.09	49.66	49.73	56,318	-0.28(-0.56%)
Jan 04, 2018	50.96	50.96	49.99	50.01	34,824	-0.96(-1.89%)
Jan 03, 2018	50.97	51.22	50.77	50.98	89,155	+0.08(+0.16%)
Jan 02, 2018	51.21	51.22	50.90	50.90	40,045	-0.35(-0.69%)
Dec 29, 2017		51.25	51.25	51.25	0	+0.11(+0.21%)
Dec 28, 2017	50.98	51.17	50.81	51.14	44,256	+0.20(+0.39%)
Dec 27, 2017	51.00	51.09	50.89	50.94	24,858	+0.07(+0.13%)
Dec 26, 2017	50.68	50.99	50.56	50.88	25,562	+0.30(+0.58%)
Dec 22, 2017	50.34	50.66	50.34	50.58	31,085	+0.26(+0.52%)
Dec 21, 2017	50.83	50.83	50.31	50.32	51,775	-0.40(-0.79%)
Dec 20, 2017	51.08	51.37	50.71	50.72	41,039	-0.54(-1.06%)
Dec 19, 2017	52.74	52.74	51.08	51.27	58,467	-1.42(-2.69%)
Dec 18, 2017	52.60	53.03	52.60	52.68	63,371	+0.21(+0.40%)
Dec 15, 2017	52.34	52.61	52.34	52.47	22,279	+0.27(+0.52%)
Dec 14, 2017	52.25	52.33	52.17	52.20	15,881	-0.07(-0.14%)
Dec 13, 2017	52.27	52.54	52.17	52.27	24,291	-0.02(-0.03%)
Dec 12, 2017	52.12	52.41	52.09	52.29	14,171	+0.18(+0.34%)
Dec 11, 2017	51.97	52.11	51.91	52.11	16,751	+0.20(+0.39%)
Dec 08, 2017	51.82	52.05	51.65	51.91	14,814	+0.38(+0.73%)
Dec 07, 2017	51.60	51.96	51.46	51.53	29,209	-0.07(-0.13%)
Dec 06, 2017	51.59	51.64	51.39	51.60	81,836	+0.03(+0.06%)
Dec 05, 2017	51.96	51.96	51.57	51.57	43,304	-0.29(-0.57%)
Dec 04, 2017	52.26	52.26	51.85	51.87	21,801	-0.26(-0.50%)
Dec 01, 2017	52.19	52.44	52.00	52.13	30,599	+0.13(+0.25%)
Nov 30, 2017	52.22	52.22	51.87	52.00	31,188	-0.04(-0.08%)
Nov 29, 2017	51.77	52.11	51.62	52.04	17,408	+0.08(+0.16%)
Nov 28, 2017	52.38	52.38	51.72	51.96	29,212	-0.53(-1.01%)
Nov 27, 2017	52.77	52.77	52.44	52.49	16,012	-0.22(-0.42%)
Nov 24, 2017	52.60	52.77	52.60	52.71	7,950	+0.14(+0.26%)
Nov 22, 2017	52.62	52.65	52.37	52.57	15,071	-0.09(-0.17%)
Nov 21, 2017	52.38	52.66	52.38	52.66	19,905	+0.41(+0.78%)
Nov 20, 2017	52.31	52.32	52.09	52.25	29,599	-0.06(-0.11%)
Nov 17, 2017	52.44	52.59	52.22	52.31	14,192	-0.30(-0.57%)
Nov 16, 2017	52.22	52.71	52.22	52.61	22,215	+0.41(+0.78%)
Nov 15, 2017	52.97	52.97	52.19	52.20	16,578	-0.71(-1.34%)
Nov 14, 2017	53.03	53.09	52.91	52.91	21,922	-0.15(-0.28%)
Nov 13, 2017	52.76	53.09	52.76	53.06	24,148	+0.34(+0.65%)
Nov 10, 2017	52.48	52.93	52.48	52.71	25,599	-0.03(-0.06%)
Nov 09, 2017	52.74	53.05	52.67	52.75	37,839	-0.10(-0.19%)
Nov 08, 2017	52.47	52.87	52.08	52.85	20,077	+0.26(+0.50%)
Nov 07, 2017	52.36	52.69	52.36	52.58	29,670	+0.30(+0.58%)
Nov 06, 2017	52.13	52.56	52.13	52.28	21,016	+0.34(+0.66%)
Nov 03, 2017	51.41	52.05	51.33	51.94	25,168	+0.35(+0.68%)
Nov 02, 2017	51.65	52.10	51.49	51.59	23,336	+0.00(+0.00%)

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.