Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	58.41	59.04	57.85	59.04	58,482	+0.56(+0.96%)
Jan 30, 2019	58.07	58.59	58.00	58.47	57,795	+0.26(+0.44%)
Jan 29, 2019	57.57	58.22	57.52	58.22	53,770	+0.66(+1.15%)
Jan 28, 2019	56.84	57.67	56.80	57.55	41,020	+0.61(+1.07%)
Jan 25, 2019	56.47	56.95	56.47	56.94	47,417	+0.56(+1.00%)
Jan 24, 2019	56.30	56.47	56.03	56.38	23,774	+0.19(+0.33%)
Jan 23, 2019	56.16	56.27	55.84	56.19	27,847	+0.09(+0.15%)
Jan 22, 2019	56.03	56.25	55.61	56.11	51,600	+0.02(+0.03%)
Jan 18, 2019	55.98	56.09	55.70	56.09	23,181	+0.17(+0.30%)
Jan 17, 2019	55.51	55.96	55.51	55.92	73,311	+0.25(+0.46%)
Jan 16, 2019	55.04	55.73	54.97	55.67	21,610	+0.57(+1.03%)
Jan 15, 2019	54.60	55.33	54.60	55.10	271,614	+0.56(+1.02%)
Jan 14, 2019	54.45	54.66	54.32	54.54	12,495	-0.07(-0.13%)
Jan 11, 2019	54.29	54.61	54.24	54.61	41,797	+0.21(+0.39%)
Jan 10, 2019	53.54	54.53	53.49	54.40	19,895	+0.85(+1.59%)
Jan 09, 2019	53.95	53.95	53.13	53.54	26,437	-0.15(-0.28%)
Jan 08, 2019	52.97	53.84	52.90	53.69	79,467	+1.06(+2.00%)
Jan 07, 2019	52.73	52.97	52.43	52.64	13,569	+0.26(+0.49%)
Jan 04, 2019	52.55	53.12	52.34	52.38	38,519	-0.05(-0.10%)
Jan 03, 2019	51.49	52.87	51.40	52.43	62,153	+0.75(+1.45%)
Jan 02, 2019	52.75	52.75	51.39	51.68	149,362	-1.56(-2.94%)
Dec 31, 2018	52.95	53.25	52.50	53.25	48,588	+0.14(+0.26%)
Dec 28, 2018	53.37	53.69	52.61	53.11	44,724	+0.18(+0.34%)
Dec 27, 2018	52.61	52.96	51.61	52.93	37,561	+0.03(+0.05%)
Dec 26, 2018	51.67	52.90	51.06	52.90	80,232	+1.44(+2.79%)
Dec 24, 2018	53.87	53.91	51.40	51.47	54,090	-2.44(-4.53%)
Dec 21, 2018	54.66	55.77	53.91	53.91	32,548	-0.61(-1.13%)
Dec 20, 2018	54.64	55.09	54.14	54.53	25,961	-0.18(-0.33%)
Dec 19, 2018	55.15	55.33	54.42	54.71	31,535	-0.28(-0.51%)
Dec 18, 2018	54.87	55.19	54.66	54.99	15,935	+0.63(+1.16%)
Dec 17, 2018	56.12	56.34	54.36	54.36	41,213	-1.76(-3.14%)
Dec 14, 2018	55.81	56.20	55.81	56.12	14,872	+0.17(+0.30%)
Dec 13, 2018	55.69	56.48	55.69	55.95	22,917	+0.18(+0.32%)
Dec 12, 2018	57.21	57.28	55.69	55.77	23,691	-1.15(-2.02%)
Dec 11, 2018	57.17	57.31	56.92	56.92	12,378	+0.00(+0.00%)
Dec 10, 2018	57.11	57.11	56.24	56.92	21,080	-0.30(-0.52%)
Dec 07, 2018	57.59	57.59	56.94	57.22	12,275	-0.49(-0.85%)
Dec 06, 2018	56.07	57.72	55.69	57.71	18,647	+1.56(+2.78%)
Dec 04, 2018	56.85	57.17	56.13	56.15	41,549	-0.60(-1.06%)
Dec 03, 2018	56.96	56.96	56.52	56.75	70,642	+0.05(+0.09%)
Nov 30, 2018	56.06	56.73	55.94	56.70	14,636	+0.71(+1.27%)
Nov 29, 2018	55.79	56.09	55.55	55.99	18,884	+0.20(+0.36%)
Nov 28, 2018	55.57	55.93	55.51	55.79	28,868	+0.19(+0.34%)
Nov 27, 2018	55.03	55.63	54.97	55.60	27,546	+0.46(+0.83%)
Nov 26, 2018	55.45	55.45	54.77	55.14	26,179	-0.09(-0.17%)
Nov 23, 2018	55.15	55.35	54.82	55.24	17,469	+0.01(+0.02%)
Nov 21, 2018		55.23	55.23	55.23	0	-0.25(-0.46%)
Nov 20, 2018	55.31	55.77	55.26	55.48	35,436	+0.08(+0.14%)
Nov 19, 2018	55.08	55.47	54.96	55.41	19,067	+0.27(+0.49%)
Nov 16, 2018	54.33	55.13	54.33	55.13	10,387	+0.92(+1.70%)
Nov 15, 2018	54.68	54.68	53.89	54.21	14,714	-0.54(-0.99%)
Nov 14, 2018	55.08	55.08	54.74	54.75	75,615	-0.23(-0.42%)
Nov 13, 2018	55.02	55.25	54.79	54.98	25,709	+0.05(+0.09%)
Nov 12, 2018	54.84	55.45	54.84	54.93	17,061	+0.16(+0.29%)
Nov 09, 2018	54.64	54.89	54.48	54.77	17,115	+0.23(+0.42%)
Nov 08, 2018	54.30	54.55	54.00	54.54	90,073	+0.19(+0.34%)
Nov 07, 2018	54.03	54.36	53.86	54.36	8,439	+0.56(+1.04%)
Nov 06, 2018	53.14	53.80	53.14	53.80	22,823	+0.49(+0.92%)
Nov 05, 2018	52.42	53.54	52.40	53.31	20,362	+0.94(+1.79%)
Nov 02, 2018	53.34	53.34	51.99	52.37	20,302	-1.02(-1.90%)

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.