Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	66.09	66.09	64.36	64.36	36,500	-1.53(-2.33%)
Feb 25, 2021	67.37	67.78	65.57	65.90	63,907	-1.32(-1.97%)
Feb 24, 2021	66.60	67.30	66.53	67.22	44,883	+0.55(+0.82%)
Feb 23, 2021	65.78	66.85	65.78	66.67	129,909	+1.09(+1.67%)
Feb 22, 2021	65.08	65.81	64.77	65.58	98,505	+0.56(+0.86%)
Feb 19, 2021	65.00	65.29	64.56	65.02	77,714	+0.26(+0.41%)
Feb 18, 2021	64.80	64.96	64.56	64.75	18,168	-0.06(-0.09%)
Feb 17, 2021	64.77	65.06	64.25	64.81	19,416	-0.05(-0.08%)
Feb 16, 2021	65.48	65.48	64.45	64.87	43,951	-0.47(-0.71%)
Feb 12, 2021	65.32	65.34	64.82	65.33	27,841	-0.08(-0.13%)
Feb 11, 2021	65.15	65.41	64.53	65.41	40,594	+0.64(+0.99%)
Feb 10, 2021	64.27	65.16	64.25	64.77	38,720	+0.63(+0.98%)
Feb 09, 2021	63.92	64.15	63.67	64.15	26,118	+0.34(+0.53%)
Feb 08, 2021	63.72	63.90	63.13	63.81	36,758	+0.18(+0.28%)
Feb 05, 2021	63.88	63.88	63.28	63.63	33,431	+0.21(+0.33%)
Feb 04, 2021	62.94	63.82	62.94	63.42	34,732	+0.51(+0.82%)
Feb 03, 2021	62.66	63.08	61.81	62.91	43,053	+0.13(+0.20%)
Feb 02, 2021	63.08	63.23	62.52	62.79	30,992	-0.05(-0.09%)
Feb 01, 2021	61.87	62.84	61.09	62.84	39,586	+1.44(+2.35%)
Jan 29, 2021	61.42	62.33	60.67	61.40	43,625	-0.41(-0.66%)
Jan 28, 2021	61.42	62.55	60.95	61.81	33,093	+0.66(+1.07%)
Jan 27, 2021	61.96	62.49	60.85	61.15	70,063	-1.42(-2.27%)
Jan 26, 2021	62.66	62.99	62.33	62.58	32,207	+0.13(+0.20%)
Jan 25, 2021	62.17	62.95	61.89	62.45	45,484	+0.00(+0.00%)
Jan 22, 2021	62.15	62.56	61.75	62.45	60,943	+0.17(+0.28%)
Jan 21, 2021	62.39	62.39	61.59	62.27	37,076	-0.18(-0.29%)
Jan 20, 2021	61.03	62.66	60.72	62.46	41,801	+1.49(+2.44%)
Jan 19, 2021	62.32	62.32	60.91	60.97	45,625	-0.99(-1.60%)
Jan 15, 2021	61.14	62.15	60.81	61.96	35,294	+0.88(+1.45%)
Jan 14, 2021	61.05	61.45	60.84	61.08	20,508	+0.13(+0.21%)
Jan 13, 2021	59.96	61.05	59.96	60.95	81,941	+1.03(+1.72%)
Jan 12, 2021	59.63	60.06	59.50	59.92	76,982	+0.18(+0.31%)
Jan 11, 2021	60.17	60.39	59.52	59.74	47,017	-0.63(-1.04%)
Jan 08, 2021	59.77	60.41	59.65	60.37	37,596	+0.50(+0.84%)
Jan 07, 2021	60.49	60.49	59.48	59.87	40,306	-0.59(-0.98%)
Jan 06, 2021	59.97	60.66	59.50	60.46	31,539	+0.90(+1.52%)
Jan 05, 2021	59.77	60.05	59.53	59.56	42,639	-0.05(-0.09%)
Jan 04, 2021	62.04	62.16	59.55	59.61	200,135	-2.29(-3.70%)
Dec 31, 2020		61.90	61.90	61.90	20,437	+0.56(+0.91%)
Dec 30, 2020	61.02	61.72	61.02	61.34	20,437	+0.33(+0.53%)
Dec 29, 2020	61.41	61.85	60.81	61.02	37,641	-0.38(-0.62%)
Dec 28, 2020	61.22	61.44	60.94	61.40	56,754	+0.34(+0.55%)
Dec 24, 2020	60.72	61.06	60.47	61.06	12,276	+0.53(+0.87%)
Dec 23, 2020	61.01	61.63	60.35	60.53	35,920	-0.63(-1.03%)
Dec 22, 2020	60.62	61.16	60.40	61.16	41,228	+0.54(+0.89%)
Dec 21, 2020	60.21	60.68	59.58	60.62	49,766	-0.23(-0.37%)
Dec 18, 2020	62.41	62.41	60.50	60.85	60,943	-1.33(-2.14%)
Dec 17, 2020	62.03	62.25	61.54	62.18	48,526	+0.46(+0.74%)
Dec 16, 2020	61.82	62.35	61.50	61.73	75,949	+0.16(+0.25%)
Dec 15, 2020	60.32	61.58	59.85	61.57	42,365	+1.41(+2.35%)
Dec 14, 2020	61.13	61.49	60.16	60.16	39,435	-0.25(-0.41%)
Dec 11, 2020	59.94	60.42	59.89	60.41	25,702	+0.25(+0.42%)
Dec 10, 2020	60.92	61.03	60.01	60.15	44,581	-1.05(-1.71%)
Dec 09, 2020	61.50	61.62	60.55	61.20	42,429	-0.42(-0.69%)
Dec 08, 2020	61.95	62.01	61.52	61.62	36,326	-0.42(-0.67%)
Dec 07, 2020	61.63	62.32	61.63	62.04	27,889	+0.14(+0.22%)
Dec 04, 2020	61.52	61.91	61.42	61.90	27,807	+0.86(+1.41%)
Dec 03, 2020	60.48	61.39	60.31	61.04	43,632	+0.69(+1.14%)
Dec 02, 2020	60.18	61.15	60.10	60.35	27,669	-0.04(-0.06%)

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.