Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.70	72.53	70.62	72.50	53,409	+1.81(+2.57%)
Jan 30, 2023	71.18	71.71	70.69	70.69	50,679	-1.06(-1.47%)
Jan 27, 2023	70.34	71.96	70.34	71.74	38,346	+1.09(+1.54%)
Jan 26, 2023	70.45	70.77	70.16	70.66	41,482	+0.58(+0.82%)
Jan 25, 2023	70.24	70.25	69.62	70.08	52,402	-0.38(-0.55%)
Jan 24, 2023	69.79	70.61	69.59	70.47	175,292	+0.66(+0.95%)
Jan 23, 2023	69.29	70.07	68.94	69.80	79,661	+0.54(+0.78%)
Jan 20, 2023	68.66	69.27	68.04	69.27	52,710	+0.67(+0.98%)
Jan 19, 2023	68.42	69.32	68.41	68.60	50,265	-0.19(-0.28%)
Jan 18, 2023	69.84	69.93	68.73	68.79	50,959	-0.88(-1.27%)
Jan 17, 2023	69.03	69.96	69.03	69.67	56,807	+0.62(+0.90%)
Jan 13, 2023	69.15	69.69	68.82	69.05	32,254	-0.80(-1.14%)
Jan 12, 2023	69.76	70.20	69.10	69.84	49,789	+0.43(+0.62%)
Jan 11, 2023	67.20	69.45	67.20	69.41	85,197	+2.71(+4.06%)
Jan 10, 2023	66.74	66.90	66.21	66.70	57,106	-0.16(-0.24%)
Jan 09, 2023	67.11	67.67	66.59	66.87	51,902	-0.12(-0.17%)
Jan 06, 2023	65.47	67.15	65.26	66.98	44,559	+1.91(+2.94%)
Jan 05, 2023	66.11	66.11	64.65	65.07	58,957	-1.61(-2.42%)
Jan 04, 2023	65.77	67.27	65.77	66.68	61,614	+1.34(+2.06%)
Jan 03, 2023	65.88	66.49	64.57	65.34	46,082	-0.28(-0.42%)
Dec 30, 2022	65.59	65.93	64.90	65.62	85,563	-0.46(-0.70%)
Dec 29, 2022	65.06	66.23	65.06	66.08	71,082	+1.30(+2.00%)
Dec 28, 2022	66.01	66.33	64.70	64.78	83,963	-1.07(-1.62%)
Dec 27, 2022	65.75	66.05	65.20	65.85	167,114	+0.15(+0.23%)
Dec 23, 2022	64.95	65.71	64.67	65.70	32,762	+0.49(+0.75%)
Dec 22, 2022	64.85	65.23	63.98	65.21	51,813	-0.09(-0.13%)
Dec 21, 2022	65.28	65.98	65.04	65.29	83,613	+0.45(+0.70%)
Dec 20, 2022	64.80	65.18	64.21	64.84	88,868	-0.33(-0.50%)
Dec 19, 2022	66.31	66.31	64.74	65.17	80,973	-1.04(-1.57%)
Dec 16, 2022	67.17	67.17	65.59	66.20	63,333	-1.89(-2.78%)
Dec 15, 2022	68.04	68.62	67.56	68.10	80,915	-0.73(-1.07%)
Dec 14, 2022	69.03	70.05	68.52	68.83	62,899	-0.35(-0.51%)
Dec 13, 2022	70.13	70.43	68.48	69.18	34,443	+0.79(+1.16%)
Dec 12, 2022	68.19	68.42	67.22	68.39	62,440	+0.27(+0.39%)
Dec 09, 2022	68.19	68.87	68.09	68.12	56,132	-0.28(-0.40%)
Dec 08, 2022	67.59	69.13	67.59	68.40	49,930	+0.93(+1.38%)
Dec 07, 2022	67.05	68.00	67.05	67.47	128,622	-0.03(-0.04%)
Dec 06, 2022	68.17	68.47	67.12	67.50	64,741	-0.81(-1.18%)
Dec 05, 2022	69.05	69.27	68.24	68.30	119,338	-1.18(-1.70%)
Dec 02, 2022	68.64	69.80	68.57	69.48	74,150	-0.09(-0.12%)
Dec 01, 2022	69.99	70.90	68.91	69.57	71,797	-0.29(-0.42%)
Nov 30, 2022	68.10	69.91	67.50	69.86	70,897	+1.61(+2.37%)
Nov 29, 2022	66.67	68.26	66.67	68.25	57,681	+1.47(+2.21%)
Nov 28, 2022	68.15	68.55	66.74	66.77	81,899	-1.69(-2.47%)
Nov 25, 2022	68.20	68.73	68.20	68.47	21,154	+0.26(+0.38%)
Nov 23, 2022	68.11	68.66	67.70	68.21	53,364	-0.11(-0.17%)
Nov 22, 2022	68.21	68.39	67.89	68.32	77,212	+0.39(+0.57%)
Nov 21, 2022	67.33	68.03	67.23	67.93	57,747	+0.31(+0.46%)
Nov 18, 2022	66.75	67.78	66.75	67.62	40,017	+1.14(+1.71%)
Nov 17, 2022	66.20	66.74	65.78	66.48	73,365	-0.46(-0.68%)
Nov 16, 2022	67.52	67.87	66.84	66.94	54,234	-0.63(-0.93%)
Nov 15, 2022	67.97	68.27	67.01	67.56	83,158	+0.40(+0.59%)
Nov 14, 2022	68.45	68.59	67.16	67.16	84,199	-1.48(-2.16%)
Nov 11, 2022	69.42	69.73	68.26	68.65	66,279	-0.62(-0.89%)
Nov 10, 2022	66.56	69.35	66.56	69.26	61,585	+4.46(+6.87%)
Nov 09, 2022	65.07	65.91	64.74	64.81	53,248	-0.51(-0.79%)
Nov 08, 2022	64.84	65.96	64.71	65.32	72,673	+0.99(+1.54%)
Nov 07, 2022	65.24	65.59	63.86	64.33	71,601	-0.62(-0.95%)
Nov 04, 2022	64.48	65.53	63.53	64.95	119,477	+0.59(+0.92%)
Nov 03, 2022	64.29	64.97	63.28	64.36	173,104	-0.69(-1.05%)
Nov 02, 2022	67.20	67.20	64.93	65.05	77,361	-2.57(-3.79%)

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.