Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	53.35	53.46	52.95	53.39	84,693	+0.30(+0.56%)
Oct 31, 2018	54.13	54.13	53.00	53.09	123,381	-1.03(-1.91%)
Oct 30, 2018	53.64	54.52	53.34	54.13	25,793	+0.52(+0.96%)
Oct 29, 2018	52.90	53.65	52.90	53.61	31,061	+1.03(+1.95%)
Oct 26, 2018	53.37	53.47	52.28	52.58	24,433	-0.86(-1.61%)
Oct 25, 2018	52.99	53.63	52.84	53.45	12,331	+0.45(+0.84%)
Oct 24, 2018	52.38	53.41	52.38	53.00	25,469	+1.02(+1.96%)
Oct 23, 2018	51.55	52.30	51.48	51.98	24,197	+0.34(+0.66%)
Oct 22, 2018	52.53	52.78	51.64	51.64	16,583	-0.95(-1.81%)
Oct 19, 2018	52.36	52.67	52.31	52.60	25,614	+0.41(+0.79%)
Oct 18, 2018	52.10	52.39	52.03	52.19	14,024	+0.11(+0.21%)
Oct 17, 2018	52.21	52.34	51.90	52.08	13,420	-0.14(-0.26%)
Oct 16, 2018	51.25	52.31	51.25	52.21	10,109	+0.97(+1.88%)
Oct 15, 2018	50.80	51.69	50.80	51.25	13,306	+0.48(+0.95%)
Oct 12, 2018	51.05	51.25	50.54	50.76	32,224	-0.19(-0.37%)
Oct 11, 2018	52.43	52.43	50.88	50.95	14,164	-1.47(-2.80%)
Oct 10, 2018	52.65	53.20	52.39	52.42	14,446	-0.53(-0.99%)
Oct 09, 2018	52.66	53.01	52.38	52.94	25,018	+0.33(+0.63%)
Oct 08, 2018	51.89	52.94	51.89	52.61	14,290	+0.75(+1.45%)
Oct 05, 2018	51.70	52.18	51.70	51.86	32,578	+0.08(+0.16%)
Oct 04, 2018	51.75	51.87	51.26	51.77	13,916	-0.27(-0.52%)
Oct 03, 2018	52.64	52.80	51.62	52.04	16,491	-0.59(-1.13%)
Oct 02, 2018	52.72	52.91	52.60	52.64	41,786	-0.08(-0.14%)

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.