Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	91.35	92.14	91.29	91.53	72,210	+0.38(+0.42%)
Dec 30, 2021	90.97	91.53	90.75	91.14	59,549	+0.20(+0.23%)
Dec 29, 2021	90.37	91.10	89.74	90.94	88,905	+0.81(+0.90%)
Dec 28, 2021	89.78	90.23	89.54	90.13	77,233	+0.44(+0.49%)
Dec 27, 2021	88.59	89.74	88.20	89.69	63,500	+1.13(+1.27%)
Dec 23, 2021	89.13	89.13	87.98	88.56	74,483	-0.30(-0.34%)
Dec 22, 2021	88.19	88.98	88.10	88.86	73,395	+0.93(+1.06%)
Dec 21, 2021	87.74	88.42	87.58	87.93	63,849	+0.73(+0.83%)
Dec 20, 2021	87.02	87.46	86.08	87.20	130,810	-0.58(-0.66%)
Dec 17, 2021	87.79	88.67	87.57	87.78	71,668	+0.01(+0.01%)
Dec 16, 2021	88.62	88.69	87.12	87.77	134,886	-0.45(-0.51%)
Dec 15, 2021	86.78	88.46	86.78	88.22	86,470	+1.68(+1.94%)
Dec 14, 2021	87.73	87.90	85.91	86.54	1,895,588	-1.33(-1.52%)
Dec 13, 2021	86.64	88.24	86.28	87.87	75,320	+1.28(+1.48%)
Dec 10, 2021	87.27	87.27	86.37	86.59	90,918	-0.12(-0.14%)
Dec 09, 2021	87.60	87.60	86.64	86.71	54,682	-1.09(-1.24%)
Dec 08, 2021	87.04	87.98	86.76	87.80	63,484	+1.04(+1.19%)
Dec 07, 2021	86.48	87.13	86.20	86.76	133,665	+0.79(+0.91%)
Dec 06, 2021	85.00	86.63	85.00	85.98	125,297	+1.48(+1.75%)
Dec 03, 2021	85.09	85.09	83.87	84.50	117,908	-0.28(-0.33%)
Dec 02, 2021	82.35	85.26	82.35	84.78	109,919	+2.76(+3.36%)
Dec 01, 2021	84.25	85.16	81.98	82.02	111,591	-1.57(-1.88%)
Nov 30, 2021	84.74	84.85	83.55	83.59	934,214	-1.57(-1.85%)
Nov 29, 2021	85.06	85.89	84.59	85.16	75,342	+0.76(+0.90%)
Nov 26, 2021	85.94	85.94	84.10	84.41	67,441	-2.57(-2.96%)
Nov 24, 2021	85.69	87.14	85.69	86.98	72,644	+1.22(+1.42%)
Nov 23, 2021	84.90	85.98	84.59	85.76	76,082	+0.96(+1.13%)
Nov 22, 2021	85.72	85.72	84.74	84.79	55,618	-0.69(-0.81%)
Nov 19, 2021	86.43	86.43	85.22	85.49	84,540	-0.90(-1.04%)
Nov 18, 2021	86.26	86.44	86.12	86.39	67,671	+0.25(+0.29%)
Nov 17, 2021	85.23	86.21	83.67	86.14	89,737	+0.68(+0.80%)
Nov 16, 2021	86.12	86.12	85.07	85.45	110,953	-0.61(-0.71%)
Nov 15, 2021	85.57	86.11	84.96	86.06	38,757	+0.67(+0.78%)
Nov 12, 2021	85.47	85.70	85.10	85.39	33,686	-0.02(-0.02%)
Nov 11, 2021	85.51	85.51	84.71	85.41	40,741	+0.19(+0.22%)
Nov 10, 2021	84.69			85.23	89,157	+0.42(+0.49%)
Nov 09, 2021	84.59	85.00	84.33	84.81	63,433	+0.31(+0.37%)
Nov 08, 2021	84.82	84.82	83.85	84.50	279,488	-0.09(-0.11%)
Nov 05, 2021	84.39	85.72	84.39	84.59	105,134	+0.48(+0.57%)
Nov 04, 2021	85.20	85.51	83.78	84.11	165,224	-1.12(-1.31%)
Nov 03, 2021	85.48	85.81	85.03	85.23	40,013	-0.14(-0.16%)
Nov 02, 2021	85.45	85.87	84.83	85.37	51,132	+0.26(+0.30%)
Nov 01, 2021	85.11	85.21	83.45	85.11	49,135	+0.10(+0.12%)
Oct 29, 2021	85.54	85.98	84.57	85.01	54,047	-0.75(-0.87%)
Oct 28, 2021	84.44	85.83	84.44	85.76	80,730	+1.36(+1.61%)
Oct 27, 2021	84.32	84.83	84.11	84.40	64,146	+0.22(+0.26%)
Oct 26, 2021	84.16	84.57		84.17	141,172	+0.19(+0.22%)
Oct 25, 2021	84.25	84.49	83.70	83.99	40,215	-0.09(-0.11%)
Oct 22, 2021	84.18	84.56	84.02	84.08	51,661	+0.15(+0.18%)
Oct 21, 2021	84.26	84.26	83.60	83.92	50,834	-0.29(-0.34%)
Oct 20, 2021	83.36	84.23	83.35	84.21	62,128	+0.95(+1.14%)
Oct 19, 2021	83.87	84.03	83.14	83.26	270,288	-0.30(-0.35%)
Oct 18, 2021	82.80	83.81	82.80	83.55	113,872	+0.18(+0.21%)
Oct 15, 2021	84.13	84.23	82.93	83.38	119,726	-0.40(-0.47%)
Oct 14, 2021	83.06	83.84	82.89	83.78	65,875	+1.14(+1.38%)
Oct 13, 2021	81.56	82.67	81.24	82.64	108,649	+0.99(+1.21%)
Oct 12, 2021	80.74	82.06	80.57	81.65	88,045	+1.19(+1.48%)
Oct 11, 2021	80.19	80.61	79.86	80.45	323,918	+0.27(+0.33%)
Oct 08, 2021	80.74	80.82	80.08	80.19	120,827	-0.44(-0.55%)
Oct 07, 2021	81.05	81.58	80.51	80.63	46,546	+0.05(+0.06%)
Oct 06, 2021	79.25	80.68	78.35	80.58	67,075	+0.90(+1.13%)
Oct 05, 2021	80.49	80.49	79.25	79.69	49,789	-0.66(-0.82%)
Oct 04, 2021	80.02	80.52	79.75	80.34	254,234	+0.27(+0.34%)

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.