Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.97	52.98	51.97	52.77	9,982	+0.93(+1.79%)
Jul 30, 2018	51.79	51.97	51.33	51.84	13,514	+0.10(+0.20%)
Jul 27, 2018	52.74	52.74	51.53	51.73	14,175	-0.82(-1.57%)
Jul 26, 2018	52.52	52.72	52.52	52.55	8,937	+0.08(+0.15%)
Jul 25, 2018	52.11	52.75	51.54	52.47	22,375	+0.34(+0.64%)
Jul 24, 2018	52.06	52.18	51.79	52.14	5,322	-0.20(-0.38%)
Jul 23, 2018	52.41	52.46	52.16	52.34	9,383	-0.17(-0.32%)
Jul 20, 2018	52.68	52.71	52.23	52.51	20,153	-0.27(-0.51%)
Jul 19, 2018	52.13	53.04	52.13	52.78	14,156	+0.63(+1.21%)
Jul 18, 2018	52.29	52.34	51.96	52.15	44,116	-0.21(-0.40%)
Jul 17, 2018	53.00	53.08	52.34	52.36	21,136	-0.69(-1.30%)
Jul 16, 2018	53.04	53.06	52.72	53.05	16,686	-0.09(-0.17%)
Jul 13, 2018	53.73	53.73	53.13	53.14	26,396	-0.29(-0.53%)
Jul 12, 2018	53.50	53.64	53.40	53.42	9,609	-0.08(-0.14%)
Jul 11, 2018	53.39	53.72	53.39	53.50	11,270	+0.09(+0.17%)
Jul 10, 2018	53.40	53.57	53.21	53.41	13,630	+0.17(+0.32%)
Jul 09, 2018	53.89	53.89	53.03	53.24	9,778	-0.65(-1.21%)
Jul 06, 2018	53.79	53.94	53.71	53.89	8,418	+0.26(+0.49%)
Jul 05, 2018	53.18	53.63	52.94	53.63	19,618	+0.57(+1.08%)
Jul 03, 2018		53.06	53.06	53.06	0	+0.50(+0.94%)
Jul 02, 2018	52.81	52.88	52.01	52.57	34,046	-0.36(-0.68%)
Jun 29, 2018		53.15	52.71	52.93	12,559	+0.08(+0.14%)
Jun 28, 2018	52.12	52.89	52.12	52.85	10,983	+0.65(+1.25%)
Jun 27, 2018	52.56	52.63	52.17	52.20	6,252	-0.23(-0.45%)
Jun 26, 2018	52.26	52.65	52.26	52.43	22,429	+0.14(+0.27%)
Jun 25, 2018	52.09	52.38	51.96	52.29	15,295	+0.18(+0.35%)
Jun 22, 2018	51.79	52.18	51.79	52.11	7,728	+0.35(+0.68%)
Jun 21, 2018	51.40	51.79	51.40	51.76	19,560	+0.28(+0.55%)
Jun 20, 2018	50.89	51.48	50.79	51.48	9,264	+0.71(+1.39%)
Jun 19, 2018	50.45	51.11	50.45	50.77	8,292	-0.02(-0.03%)
Jun 18, 2018	50.75	51.04	50.47	50.79	13,110	-0.21(-0.41%)
Jun 15, 2018		51.45	51.01	51.00	17,440	-0.02(-0.03%)
Jun 14, 2018	50.58	51.28	50.58	51.01	12,566	+0.57(+1.12%)
Jun 13, 2018	51.36	51.57	50.40	50.45	13,646	-0.83(-1.62%)
Jun 12, 2018	50.88	51.51	50.88	51.28	15,060	+0.22(+0.44%)
Jun 11, 2018	51.02	51.08	50.89	51.05	8,825	-0.06(-0.12%)
Jun 08, 2018	50.88	51.27	50.88	51.12	10,593	+0.24(+0.47%)
Jun 07, 2018	50.71	51.03	50.53	50.88	23,206	+0.08(+0.17%)
Jun 06, 2018			50.48	50.79	10,183	-0.01(-0.02%)
Jun 05, 2018	51.18	51.31	50.74	50.80	46,704	-0.24(-0.48%)
Jun 04, 2018	50.67	51.07	50.54	51.05	35,227	+0.45(+0.89%)
Jun 01, 2018	50.29	50.70	50.29	50.60	60,903	+0.21(+0.41%)
May 31, 2018	50.43	50.43	50.14	50.39	13,322	-0.05(-0.10%)
May 30, 2018	49.54	50.56	49.54	50.44	14,375	+0.90(+1.81%)
May 29, 2018	49.27	49.67	49.07	49.54	15,288	+0.26(+0.52%)
May 25, 2018		49.28	49.28	49.28	0	+0.29(+0.59%)
May 24, 2018	49.14	49.21	48.77	48.99	8,561	-0.17(-0.36%)
May 23, 2018	48.48	49.26	48.48	49.17	18,629	+0.74(+1.53%)
May 22, 2018	48.31	48.51	48.18	48.43	8,478	+0.06(+0.12%)
May 21, 2018	47.92	48.50	47.69	48.37	18,470	+0.57(+1.20%)
May 18, 2018	47.75	48.04	47.70	47.80	33,977	-0.11(-0.24%)
May 17, 2018	48.25	48.34	47.81	47.91	17,598	-0.39(-0.81%)
May 16, 2018	48.63	48.66	48.24	48.30	24,823	-0.22(-0.46%)
May 15, 2018	49.22	49.22	48.51	48.52	31,417	-0.95(-1.92%)
May 14, 2018	50.00	50.00	49.28	49.47	20,339	-0.45(-0.90%)
May 11, 2018	50.36	50.36	49.89	49.92	23,848	-0.21(-0.41%)
May 10, 2018	49.98	50.20	49.95	50.13	36,494	+0.34(+0.68%)
May 09, 2018	49.32	49.79	49.32	49.79	35,680	+0.36(+0.72%)
May 08, 2018	49.46	49.49	49.24	49.43	12,814	-0.18(-0.37%)
May 07, 2018	49.39	49.61	49.19	49.61	19,217	+0.48(+0.98%)
May 04, 2018	48.84	49.27	48.82	49.13	12,378	+0.45(+0.92%)
May 03, 2018	48.43	49.00	48.43	48.68	14,885	+0.07(+0.14%)
May 02, 2018	48.71	48.74	48.15	48.62	10,144	-0.19(-0.39%)

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.