Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	70.29	70.32	69.89	70.16	38,367	-0.11(-0.15%)
May 05, 2023	69.40	70.37	69.40	70.27	29,572	+1.31(+1.90%)
May 04, 2023	68.55	69.50	68.28	68.95	29,845	+0.39(+0.56%)
May 03, 2023	69.11	69.56	68.26	68.57	36,562	-0.13(-0.18%)
May 02, 2023	69.54	69.67	68.05	68.69	37,339	-1.12(-1.60%)
May 01, 2023	69.91	70.49	69.71	69.81	27,888	-0.16(-0.23%)
Apr 28, 2023	68.90	70.33	68.90	69.98	29,346	+1.07(+1.56%)
Apr 27, 2023	67.48	69.07	67.48	68.90	24,800	+1.44(+2.13%)
Apr 26, 2023	67.90	68.51	67.37	67.47	82,859	-0.51(-0.75%)
Apr 25, 2023	68.12	68.26	67.84	67.98	68,202	-0.32(-0.47%)
Apr 24, 2023	68.54	68.79	67.86	68.30	30,147	-0.19(-0.28%)
Apr 21, 2023	68.54	68.83	67.97	68.49	34,799	+0.11(+0.16%)
Apr 20, 2023	68.61	68.79	68.11	68.38	30,203	-0.51(-0.74%)
Apr 19, 2023	68.34	69.04	68.01	68.89	42,312	+0.32(+0.46%)
Apr 18, 2023	69.02	69.12	68.26	68.58	32,398	-0.30(-0.43%)
Apr 17, 2023	67.67	68.88	67.67	68.88	50,332	+1.26(+1.87%)
Apr 14, 2023	68.61	69.09	67.19	67.61	28,282	-1.01(-1.48%)
Apr 13, 2023	69.45	69.45	68.00	68.62	20,586	-0.61(-0.88%)
Apr 12, 2023	70.00	70.23	69.23	69.23	21,436	-0.42(-0.61%)
Apr 11, 2023	69.04	69.97	69.04	69.66	33,561	+0.70(+1.01%)
Apr 10, 2023	68.24	68.96	68.01	68.96	31,866	+0.42(+0.61%)
Apr 06, 2023	67.99	68.60	67.73	68.55	25,269	+0.62(+0.91%)
Apr 05, 2023	67.95	68.10	67.66	67.93	32,903	+0.03(+0.04%)
Apr 04, 2023	68.20	68.20	67.36	67.90	45,309	+0.01(+0.01%)
Apr 03, 2023	68.25	69.00	67.70	67.89	50,621	-0.30(-0.44%)
Mar 31, 2023	67.22	68.19	66.94	68.19	29,007	+1.27(+1.90%)
Mar 30, 2023	66.61	67.02	66.55	66.92	32,582	+1.01(+1.53%)
Mar 29, 2023	64.87	66.01	64.87	65.91	38,629	+1.55(+2.41%)
Mar 28, 2023	64.29	64.72	64.05	64.36	40,311	-0.21(-0.33%)
Mar 27, 2023	65.01	65.20	64.49	64.57	41,042	+0.04(+0.06%)
Mar 24, 2023	62.76	64.53	62.72	64.53	78,455	+1.56(+2.48%)
Mar 23, 2023	63.81	64.32	62.90	62.97	77,307	-0.41(-0.65%)
Mar 22, 2023	65.52	65.52	63.33	63.38	129,939	-2.29(-3.48%)
Mar 21, 2023	66.86	66.87	65.15	65.66	59,841	-0.78(-1.17%)
Mar 20, 2023	65.82	66.67	65.57	66.44	44,712	+0.65(+0.99%)
Mar 17, 2023	66.98	66.98	65.72	65.79	30,366	-1.31(-1.95%)
Mar 16, 2023	66.97	67.31	66.16	67.09	69,153	-0.35(-0.51%)
Mar 15, 2023	66.63	67.59	66.42	67.44	54,374	-0.08(-0.11%)
Mar 14, 2023	67.73	68.09	66.90	67.51	53,788	+0.68(+1.02%)
Mar 13, 2023	65.12	67.33	65.12	66.83	80,174	+1.18(+1.80%)
Mar 10, 2023	68.57	68.57	65.47	65.65	99,092	-2.92(-4.26%)
Mar 09, 2023	69.98	70.20	68.52	68.57	92,067	-1.43(-2.04%)
Mar 08, 2023	69.38	70.60	69.21	70.00	48,445	+0.61(+0.88%)
Mar 07, 2023	70.97	70.98	69.26	69.39	27,924	-1.59(-2.24%)
Mar 06, 2023	70.99	71.33	70.72	70.98	23,975	+0.02(+0.03%)
Mar 03, 2023	70.20	71.12	70.20	70.96	28,398	+1.22(+1.75%)
Mar 02, 2023	68.41	69.82	68.41	69.74	20,422	+1.01(+1.47%)
Mar 01, 2023	69.64	69.64	68.11	68.73	69,326	-1.27(-1.81%)
Feb 28, 2023	70.06	70.95	69.94	70.00	42,356	-0.14(-0.21%)
Feb 27, 2023	71.02	71.42	69.93	70.14	24,657	-0.33(-0.46%)
Feb 24, 2023	70.81	70.81	70.03	70.47	56,859	-0.80(-1.12%)
Feb 23, 2023	71.47	71.47	70.47	71.27	47,848	+0.13(+0.19%)
Feb 22, 2023	72.08	72.15	70.81	71.13	26,402	-0.78(-1.08%)
Feb 21, 2023	72.48	72.48	71.66	71.91	24,355	-1.00(-1.37%)
Feb 17, 2023	72.60	73.04	72.11	72.91	46,108	-0.04(-0.05%)
Feb 16, 2023	72.43	73.53	71.96	72.95	59,041	-0.31(-0.42%)
Feb 15, 2023	72.62	73.28	72.34	73.26	25,768	+0.22(+0.30%)
Feb 14, 2023	73.16	73.73	72.61	73.04	204,955	-0.32(-0.43%)
Feb 13, 2023	72.79	73.67	72.79	73.35	20,520	+0.59(+0.81%)
Feb 10, 2023	72.16	72.90	71.88	72.77	29,288	+0.22(+0.30%)
Feb 09, 2023	74.02	74.03	72.37	72.55	42,310	-0.96(-1.31%)
Feb 08, 2023	73.14	73.63	72.97	73.51	44,424	+0.09(+0.12%)
Feb 07, 2023	73.02	73.84	72.34	73.42	53,019	+0.05(+0.07%)
Feb 06, 2023	73.12	73.42	72.60	73.37	34,260	-0.11(-0.14%)
Feb 03, 2023	73.70	73.70	72.71	73.48	39,525	-1.23(-1.65%)
Feb 02, 2023	73.17	75.22	73.17	74.71	52,220	+2.02(+2.77%)
Feb 01, 2023	72.19	73.12	71.41	72.69	82,172	+0.18(+0.25%)
Jan 31, 2023	70.70	72.54	70.63	72.51	53,406	+1.81(+2.57%)
Jan 30, 2023	71.18	71.71	70.69	70.69	50,676	-1.06(-1.47%)
Jan 27, 2023	70.35	71.96	70.35	71.75	38,343	+1.09(+1.54%)
Jan 26, 2023	70.45	70.78	70.16	70.66	41,480	+0.58(+0.82%)
Jan 25, 2023	70.24	70.25	69.62	70.09	52,399	-0.38(-0.55%)
Jan 24, 2023	69.79	70.62	69.60	70.47	175,282	+0.66(+0.95%)
Jan 23, 2023	69.29	70.08	68.94	69.81	79,656	+0.54(+0.78%)
Jan 20, 2023	68.67	69.27	68.04	69.27	52,707	+0.67(+0.98%)
Jan 19, 2023	68.43	69.33	68.42	68.60	50,262	-0.19(-0.28%)
Jan 18, 2023	69.84	69.94	68.73	68.79	50,956	-0.88(-1.27%)
Jan 17, 2023	69.03	69.96	69.03	69.67	56,803	+0.62(+0.90%)
Jan 13, 2023	69.16	69.69	68.82	69.05	32,252	-0.80(-1.14%)
Jan 12, 2023	69.76	70.20	69.11	69.85	49,786	+0.43(+0.62%)
Jan 11, 2023	67.21	69.45	67.21	69.42	85,192	+2.71(+4.06%)
Jan 10, 2023	66.75	66.90	66.21	66.71	57,102	-0.16(-0.24%)
Jan 09, 2023	67.11	67.68	66.59	66.87	51,899	-0.12(-0.17%)
Jan 06, 2023	65.48	67.16	65.27	66.99	44,556	+1.91(+2.94%)
Jan 05, 2023	66.11	66.11	64.65	65.08	58,954	-1.61(-2.42%)
Jan 04, 2023	65.78	67.27	65.78	66.69	61,611	+1.34(+2.06%)
Jan 03, 2023	65.88	66.50	64.58	65.34	46,079	-0.28(-0.42%)
Dec 30, 2022	65.59	65.93	64.90	65.62	85,558	-0.46(-0.70%)
Dec 29, 2022	65.07	66.23	65.07	66.08	71,078	+1.30(+2.00%)
Dec 28, 2022	66.02	66.33	64.70	64.79	83,958	-1.07(-1.62%)
Dec 27, 2022	65.76	66.05	65.20	65.85	167,105	+0.15(+0.23%)
Dec 23, 2022	64.95	65.72	64.67	65.70	32,760	+0.49(+0.75%)
Dec 22, 2022	64.85	65.24	63.98	65.21	51,810	-0.09(-0.13%)
Dec 21, 2022	65.29	65.99	65.05	65.30	83,608	+0.45(+0.70%)
Dec 20, 2022	64.81	65.18	64.21	64.84	88,863	-0.33(-0.50%)
Dec 19, 2022	66.31	66.31	64.74	65.17	80,968	-1.04(-1.57%)
Dec 16, 2022	67.18	67.18	65.60	66.21	63,329	-1.89(-2.78%)
Dec 15, 2022	68.04	68.63	67.56	68.10	80,910	-0.73(-1.07%)
Dec 14, 2022	69.03	70.06	68.52	68.83	62,896	-0.35(-0.51%)
Dec 13, 2022	70.14	70.43	68.48	69.18	34,441	+0.79(+1.16%)
Dec 12, 2022	68.19	68.42	67.22	68.39	62,436	+0.27(+0.39%)
Dec 09, 2022	68.19	68.88	68.09	68.13	56,129	-0.28(-0.40%)
Dec 08, 2022	67.59	69.13	67.59	68.40	49,927	+0.93(+1.38%)
Dec 07, 2022	67.05	68.00	67.05	67.47	128,615	-0.03(-0.04%)
Dec 06, 2022	68.17	68.48	67.12	67.50	64,737	-0.81(-1.18%)
Dec 05, 2022	69.06	69.28	68.24	68.31	119,331	-1.18(-1.70%)
Dec 02, 2022	68.64	69.81	68.58	69.49	74,146	-0.09(-0.12%)
Dec 01, 2022	70.00	70.90	68.92	69.57	71,793	-0.29(-0.42%)
Nov 30, 2022	68.11	69.91	67.50	69.87	70,893	+1.61(+2.37%)
Nov 29, 2022	66.67	68.26	66.67	68.25	57,677	+1.47(+2.21%)
Nov 28, 2022	68.16	68.55	66.74	66.78	81,894	-1.69(-2.47%)
Nov 25, 2022	68.20	68.74	68.20	68.47	21,152	+0.26(+0.38%)
Nov 23, 2022	68.12	68.66	67.70	68.21	53,361	-0.11(-0.17%)
Nov 22, 2022	68.21	68.39	67.89	68.33	77,207	+0.39(+0.57%)
Nov 21, 2022	67.34	68.03	67.23	67.94	57,744	+0.31(+0.46%)
Nov 18, 2022	66.75	67.78	66.75	67.62	40,015	+1.14(+1.71%)
Nov 17, 2022	66.21	66.74	65.78	66.48	73,361	-0.46(-0.68%)
Nov 16, 2022	67.53	67.87	66.84	66.94	54,231	-0.63(-0.93%)
Nov 15, 2022	67.98	68.27	67.02	67.57	83,153	+0.40(+0.59%)
Nov 14, 2022	68.45	68.59	67.17	67.17	84,194	-1.48(-2.16%)
Nov 11, 2022	69.43	69.73	68.26	68.65	66,275	-0.62(-0.89%)
Nov 10, 2022	66.56	69.35	66.56	69.27	61,581	+4.46(+6.87%)
Nov 09, 2022	65.08	65.91	64.74	64.81	53,245	-0.51(-0.79%)
Nov 08, 2022	64.84	65.96	64.72	65.32	72,668	+0.99(+1.54%)
Nov 07, 2022	65.24	65.59	63.86	64.34	71,597	-0.62(-0.95%)
Nov 04, 2022	64.49	65.53	63.54	64.95	119,470	+0.59(+0.92%)
Nov 03, 2022	64.30	64.97	63.28	64.36	173,094	-0.69(-1.05%)
Nov 02, 2022	67.21	67.21	64.94	65.05	77,357	-2.57(-3.79%)
Nov 01, 2022	68.20	68.36	67.43	67.61	71,628	-0.23(-0.34%)
Oct 31, 2022	67.58	68.40	67.45	67.84	48,340	-0.14(-0.21%)
Oct 28, 2022	66.12	68.09	65.78	67.98	44,581	+1.66(+2.51%)
Oct 27, 2022	66.79	67.39	66.11	66.32	67,759	-0.42(-0.63%)
Oct 26, 2022	67.38	67.77	66.54	66.74	78,333	-0.61(-0.90%)
Oct 25, 2022	64.99	67.45	64.99	67.35	56,595	+2.57(+3.97%)
Oct 24, 2022	65.41	65.78	64.53	64.78	62,917	-0.24(-0.37%)
Oct 21, 2022	65.06	65.25	64.00	65.02	78,359	+0.12(+0.19%)
Oct 20, 2022	65.06	65.84	64.63	64.90	49,731	-0.08(-0.12%)
Oct 19, 2022	65.93	66.08	64.62	64.97	50,419	-1.61(-2.41%)
Oct 18, 2022	66.88	67.57	66.00	66.58	44,655	+0.73(+1.11%)
Oct 17, 2022	64.42	66.08	64.42	65.85	127,104	+2.36(+3.71%)
Oct 14, 2022	65.74	66.13	63.40	63.49	93,373	-1.73(-2.65%)
Oct 13, 2022	63.15	65.52	62.73	65.22	120,579	+1.05(+1.64%)
Oct 12, 2022	64.93	64.93	63.79	64.17	43,945	-0.79(-1.21%)
Oct 11, 2022	63.82	65.13	63.43	64.95	64,355	+0.97(+1.51%)
Oct 10, 2022	64.30	64.85	63.87	63.98	87,469	-0.27(-0.41%)
Oct 07, 2022	65.58	65.72	63.83	64.25	69,675	-1.93(-2.91%)
Oct 06, 2022	67.95	68.26	66.08	66.18	106,991	-1.92(-2.82%)
Oct 05, 2022	68.95	68.97	67.12	68.10	117,831	-1.71(-2.45%)
Oct 04, 2022	69.82	70.61	69.32	69.81	130,260	+0.70(+1.02%)
Oct 03, 2022	68.80	69.50	68.06	69.11	143,996	+0.87(+1.28%)
Sep 30, 2022	67.62	68.55	67.40	68.23	132,563	+1.09(+1.63%)
Sep 29, 2022	68.14	68.14	66.47	67.14	185,439	-1.56(-2.27%)
Sep 28, 2022	67.72	69.03	67.09	68.70	131,094	+1.48(+2.21%)
Sep 27, 2022	68.71	69.05	66.99	67.22	1,692,794	-1.10(-1.61%)
Sep 26, 2022	69.92	69.94	67.64	68.32	138,553	-1.85(-2.63%)
Sep 23, 2022	70.08	71.28	69.51	70.16	181,917	-0.61(-0.86%)
Sep 22, 2022	71.10	71.10	70.04	70.77	67,564	-0.50(-0.70%)
Sep 21, 2022	72.51	73.10	71.20	71.27	67,160	-0.89(-1.24%)
Sep 20, 2022	73.34	73.34	71.75	72.16	64,248	-1.82(-2.46%)
Sep 19, 2022	74.03	74.06	72.93	73.99	50,729	-0.60(-0.81%)
Sep 16, 2022	74.26	74.66	73.45	74.59	46,680	-0.05(-0.06%)
Sep 15, 2022	75.90	76.19	74.51	74.63	44,284	-1.46(-1.91%)
Sep 14, 2022	76.93	76.93	75.46	76.09	68,310	-1.07(-1.39%)
Sep 13, 2022	78.58	78.58	76.96	77.16	50,701	-2.43(-3.06%)
Sep 12, 2022	79.33	79.85	79.33	79.59	36,893	+0.40(+0.51%)
Sep 09, 2022	78.80	79.49	78.31	79.19	38,810	+0.63(+0.80%)
Sep 08, 2022	78.41	79.07	77.97	78.56	37,615	-0.05(-0.06%)
Sep 07, 2022	77.25	78.63	77.25	78.61	29,195	+1.25(+1.62%)
Sep 06, 2022	76.57	77.67	76.47	77.36	70,785	+1.13(+1.48%)
Sep 02, 2022	77.57	77.77	76.02	76.23	56,562	-0.71(-0.93%)
Sep 01, 2022	76.07	76.98	75.46	76.94	61,315	+0.50(+0.65%)
Aug 31, 2022	77.03	77.48	76.25	76.45	47,934	-0.30(-0.39%)
Aug 30, 2022	78.31	78.31	76.63	76.75	51,454	-1.40(-1.79%)
Aug 29, 2022	78.56	78.85	78.00	78.15	42,450	-0.90(-1.14%)
Aug 26, 2022	80.72	80.83	78.97	79.05	31,051	-1.61(-1.99%)
Aug 25, 2022	79.76	80.69	79.76	80.66	23,996	+1.04(+1.31%)
Aug 24, 2022	78.94	80.01	78.94	79.61	75,320	+0.62(+0.78%)
Aug 23, 2022	80.39	80.47	78.68	78.99	33,211	-1.57(-1.95%)
Aug 22, 2022	81.44	81.44	80.50	80.56	86,935	-1.30(-1.58%)
Aug 19, 2022	81.95	82.06	81.59	81.86	120,130	-0.46(-0.56%)
Aug 18, 2022	83.46	83.55	82.07	82.32	52,406	-1.12(-1.34%)
Aug 17, 2022	82.59	83.66	82.53	83.44	43,744	+0.17(+0.20%)
Aug 16, 2022	83.25	83.67	83.03	83.27	33,631	-0.19(-0.23%)
Aug 15, 2022	83.37	83.60	83.05	83.45	40,891	+0.08(+0.10%)
Aug 12, 2022	82.37	83.47	82.37	83.37	171,490	+1.38(+1.68%)
Aug 11, 2022	82.23	82.89	81.83	81.99	38,782	-0.12(-0.15%)
Aug 10, 2022	81.69	82.22	81.00	82.11	63,966	+1.17(+1.45%)
Aug 09, 2022	80.06	80.95	79.88	80.94	32,027	+1.09(+1.36%)
Aug 08, 2022	79.37	80.32	79.37	79.85	101,069	+0.91(+1.15%)
Aug 05, 2022	78.29	78.97	77.86	78.94	37,894	+0.05(+0.06%)
Aug 04, 2022	78.77	79.20	78.24	78.89	38,270	+0.07(+0.08%)
Aug 03, 2022	79.29	80.09	78.68	78.82	49,066	-0.12(-0.15%)
Aug 02, 2022	79.89	80.28	78.87	78.95	51,933	-1.05(-1.32%)
Aug 01, 2022	80.63	80.70	79.85	80.00	79,226	-0.83(-1.02%)
Jul 29, 2022	80.19	81.05	80.01	80.82	350,164	+0.64(+0.80%)
Jul 28, 2022	78.24	80.27	78.24	80.19	47,172	+2.25(+2.89%)
Jul 27, 2022	77.72	78.00	77.19	77.93	137,350	+0.51(+0.66%)
Jul 26, 2022	77.08	77.56	77.08	77.42	119,811	+0.30(+0.39%)
Jul 25, 2022	77.01	77.50	76.62	77.12	57,992	+0.26(+0.34%)
Jul 22, 2022	76.63	77.50	76.41	76.86	51,916	+0.63(+0.83%)
Jul 21, 2022	75.63	76.29	75.02	76.23	106,971	+0.47(+0.62%)
Jul 20, 2022	75.67	76.40	75.27	75.76	64,043	-0.01(-0.01%)
Jul 19, 2022	75.19	75.85	74.50	75.77	59,227	+1.14(+1.52%)
Jul 18, 2022	75.55	75.56	74.32	74.63	54,546	-0.47(-0.63%)
Jul 15, 2022	74.99	75.55	74.41	75.10	179,826	+1.09(+1.47%)
Jul 14, 2022	73.27	74.27	73.27	74.01	42,013	-0.39(-0.53%)
Jul 13, 2022	73.93	74.79	73.36	74.41	115,246	-0.22(-0.29%)
Jul 12, 2022	74.52	75.39	74.11	74.62	134,389	-0.39(-0.53%)
Jul 11, 2022	75.04	75.39	74.78	75.02	85,969	-0.30(-0.40%)
Jul 08, 2022	75.39	75.77	75.03	75.32	73,604	-0.22(-0.29%)
Jul 07, 2022	76.11	76.34	75.29	75.54	33,819	-0.29(-0.38%)
Jul 06, 2022	75.94	76.77	75.62	75.83	59,839	+0.18(+0.24%)
Jul 05, 2022	75.58	75.89	73.90	75.65	104,753	-0.62(-0.81%)
Jul 01, 2022	75.17	76.47	74.96	76.27	159,256	+1.13(+1.50%)
Jun 30, 2022	74.82	76.09	74.36	75.14	171,542	-0.30(-0.40%)
Jun 29, 2022	75.22	75.49	74.87	75.44	189,286	+0.09(+0.12%)
Jun 28, 2022	76.12	76.90	75.30	75.35	104,779	-0.39(-0.52%)
Jun 27, 2022	75.26	76.68	74.99	75.74	122,741	+0.34(+0.45%)
Jun 24, 2022	74.55	75.58	74.45	75.40	67,014	+1.09(+1.47%)
Jun 23, 2022	73.22	74.48	73.22	74.31	86,033	+1.31(+1.79%)
Jun 22, 2022	71.62	73.84	71.62	73.01	74,313	+0.74(+1.03%)
Jun 21, 2022	72.21	73.46	72.14	72.27	97,638	+0.47(+0.65%)
Jun 17, 2022	71.62	72.70	71.08	71.80	406,370	+0.37(+0.51%)
Jun 16, 2022	70.96	71.86	70.66	71.43	177,869	-0.85(-1.17%)
Jun 15, 2022	71.38	73.18	71.25	72.28	289,809	+1.46(+2.06%)
Jun 14, 2022	71.44	71.67	70.38	70.82	157,052	-0.43(-0.61%)
Jun 13, 2022	73.43	73.47	70.95	71.25	322,186	-3.51(-4.70%)
Jun 10, 2022	74.64	75.37	74.07	74.77	420,124	-0.65(-0.86%)
Jun 09, 2022	76.95	77.36	75.38	75.41	125,462	-1.75(-2.26%)
Jun 08, 2022	79.07	79.09	76.97	77.16	135,740	-2.25(-2.84%)
Jun 07, 2022	77.37	79.48	77.28	79.41	108,471	+1.73(+2.23%)
Jun 06, 2022	79.48	79.67	77.60	77.68	131,981	-1.51(-1.91%)
Jun 03, 2022	79.73	80.09	78.84	79.20	131,387	-1.03(-1.28%)
Jun 02, 2022	79.61	80.23	78.24	80.23	252,124	+0.50(+0.62%)

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.