Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.47	86.56		86.50	251,270	+0.82(+0.96%)
Jan 28, 2022	83.18	85.60	82.27	85.68	86,624	+2.39(+2.86%)
Jan 27, 2022	84.63	85.60	83.09	83.29	101,770	-0.96(-1.14%)
Jan 26, 2022	85.68	86.73	83.88	84.25	231,645	-1.00(-1.17%)
Jan 25, 2022	84.77	85.82	83.43	85.25	1,862,374	-0.28(-0.33%)
Jan 24, 2022	85.16	85.73	82.77	85.53	314,840	-0.37(-0.43%)
Jan 21, 2022	85.94	86.63	85.64	85.90	146,538	+0.16(+0.18%)
Jan 20, 2022	86.96	87.92	85.74	85.74	107,972	-1.40(-1.60%)
Jan 19, 2022	88.63	89.02	87.07	87.14	66,500	-1.05(-1.19%)
Jan 18, 2022	88.46	88.58	87.51	88.19	104,839	-0.71(-0.80%)
Jan 14, 2022				88.90	0	-0.50(-0.56%)
Jan 13, 2022	89.39	90.06	89.28	89.41	110,533	+0.12(+0.14%)
Jan 12, 2022	88.75	89.55	88.60	89.28	70,173	+0.48(+0.54%)
Jan 11, 2022	88.74	88.89	87.59	88.81	99,240	+0.22(+0.25%)
Jan 10, 2022	88.29	88.75	87.89	88.59	157,264	-0.14(-0.16%)
Jan 07, 2022	89.91	89.91	88.64	88.73	214,025	-1.33(-1.48%)
Jan 06, 2022	90.14	90.58	89.54	90.06	164,035	+0.15(+0.17%)
Jan 05, 2022	91.57	91.68	89.87	89.91	103,106	-1.60(-1.75%)
Jan 04, 2022	90.82	92.09	90.82	91.51	260,898	+0.90(+1.00%)
Jan 03, 2022	91.73	91.73	89.29	90.61	168,245	-0.92(-1.01%)
Dec 31, 2021	91.35	92.15	91.29	91.53	72,206	+0.38(+0.42%)
Dec 30, 2021	90.97	91.54	90.76	91.15	59,546	+0.20(+0.23%)
Dec 29, 2021	90.37	91.10	89.74	90.94	88,900	+0.81(+0.90%)
Dec 28, 2021	89.79	90.23	89.55	90.13	77,229	+0.44(+0.49%)
Dec 27, 2021	88.60	89.74	88.20	89.69	63,496	+1.13(+1.27%)
Dec 23, 2021	89.14	89.14	87.98	88.57	74,478	-0.30(-0.34%)
Dec 22, 2021	88.19	88.99	88.10	88.87	73,391	+0.93(+1.06%)
Dec 21, 2021	87.75	88.43	87.59	87.93	63,845	+0.73(+0.83%)
Dec 20, 2021	87.03	87.47	86.09	87.21	130,803	-0.58(-0.66%)
Dec 17, 2021	87.79	88.68	87.57	87.78	71,664	+0.01(+0.01%)
Dec 16, 2021	88.62	88.70	87.12	87.78	134,878	-0.45(-0.51%)
Dec 15, 2021	86.79	88.46	86.79	88.22	86,465	+1.68(+1.94%)
Dec 14, 2021	87.74	87.91	85.91	86.55	1,895,480	-1.33(-1.52%)
Dec 13, 2021	86.65	88.24	86.28	87.88	75,315	+1.28(+1.48%)
Dec 10, 2021	87.28	87.28	86.38	86.59	90,913	-0.12(-0.14%)
Dec 09, 2021	87.60	87.60	86.65	86.71	54,679	-1.09(-1.24%)
Dec 08, 2021	87.05	87.98	86.77	87.81	63,480	+1.04(+1.19%)
Dec 07, 2021	86.48	87.14	86.20	86.77	133,657	+0.79(+0.91%)
Dec 06, 2021	85.00	86.64	85.00	85.98	125,290	+1.48(+1.75%)
Dec 03, 2021	85.09	85.09	83.87	84.50	117,902	-0.28(-0.33%)
Dec 02, 2021	82.36	85.26	82.36	84.78	109,912	+2.76(+3.36%)
Dec 01, 2021	84.25	85.17	81.99	82.02	111,584	-1.57(-1.88%)
Nov 30, 2021	84.74	84.85	83.56	83.60	934,161	-1.57(-1.85%)
Nov 29, 2021	85.07	85.89	84.59	85.17	75,338	+0.76(+0.90%)
Nov 26, 2021	85.95	85.95	84.10	84.41	67,437	-2.57(-2.96%)
Nov 24, 2021	85.70	87.15	85.70	86.98	72,640	+1.22(+1.42%)
Nov 23, 2021	84.91	85.98	84.60	85.76	76,078	+0.96(+1.13%)
Nov 22, 2021	85.72	85.72	84.74	84.80	55,615	-0.69(-0.81%)
Nov 19, 2021	86.44	86.44	85.22	85.49	84,535	-0.90(-1.04%)
Nov 18, 2021	86.26	86.45	86.12	86.39	67,667	+0.25(+0.29%)
Nov 17, 2021	85.23	86.21	83.68	86.14	89,732	+0.68(+0.80%)
Nov 16, 2021	86.12	86.12	85.08	85.46	110,947	-0.61(-0.71%)
Nov 15, 2021	85.58	86.11	84.97	86.07	38,755	+0.67(+0.78%)
Nov 12, 2021	85.47	85.70	85.10	85.40	33,684	-0.02(-0.02%)
Nov 11, 2021	85.51	85.51	84.72	85.42	40,739	+0.19(+0.22%)
Nov 10, 2021	84.70			85.23	89,152	+0.42(+0.49%)
Nov 09, 2021	84.59	85.00	84.34	84.82	63,429	+0.31(+0.37%)
Nov 08, 2021	84.83	84.83	83.85	84.50	279,472	-0.09(-0.11%)
Nov 05, 2021	84.39	85.73	84.39	84.59	105,128	+0.48(+0.57%)
Nov 04, 2021	85.21	85.51	83.78	84.11	165,215	-1.12(-1.31%)
Nov 03, 2021	85.48	85.82	85.04	85.23	40,011	-0.14(-0.16%)
Nov 02, 2021	85.46	85.88	84.84	85.37	51,129	+0.26(+0.30%)

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.