REIX Historical Prices
NYLIM CBRE Real Estate & Infrastructure ETF · daily open, high, low, close & volume
Trading days
42
Period high
30.16
Period low
28.09
Period change
-1.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 29.68 | 29.74 | 29.65 | 29.72 | +1.69% | 8,635 |
| Oct 28, 2026 | 29.26 | 29.26 | 29.23 | 29.23 | -0.39% | 245,975 |
| Oct 27, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | -0.24% | 20 |
| Oct 26, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | +0.64% | 183 |
| Oct 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | -0.09% | 11 |
| Oct 22, 2026 | 29.16 | 29.25 | 29.16 | 29.25 | +0.96% | 182 |
| Oct 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | -0.01% | 705 |
| Oct 20, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +1.60% | 6 |
| Oct 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -1.19% | 7 |
| Oct 16, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | +0.70% | 7 |
| Oct 15, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | +0.60% | 0 |
| Oct 14, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.65% | 6 |
| Oct 13, 2026 | 28.57 | 28.68 | 28.57 | 28.68 | +0.35% | 412 |
| Oct 12, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | +0.46% | 6 |
| Oct 9, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.84% | 6 |
| Oct 8, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | +0.23% | 10 |
| Oct 7, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | -1.02% | 8 |
| Oct 6, 2026 | 28.32 | 28.44 | 28.32 | 28.44 | +0.84% | 328 |
| Oct 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.08% | 19 |
| Oct 2, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | +0.49% | 116 |
| Oct 1, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | -0.58% | 9 |
| Sep 30, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.60% | 11 |
| Sep 29, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | -0.14% | 434 |
| Sep 28, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | -0.38% | 9 |
| Sep 25, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | -0.33% | 15 |
| Sep 24, 2026 | 28.67 | 28.67 | 28.59 | 28.66 | -0.03% | 699,341 |
| Sep 23, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | -1.23% | 23 |
| Sep 22, 2026 | 29.02 | 29.03 | 29.02 | 29.03 | +0.02% | 126 |
| Sep 21, 2026 | 29.02 | 29.03 | 28.99 | 29.02 | +0.57% | 1,206 |
| Sep 18, 2026 | 28.88 | 28.88 | 28.86 | 28.86 | -1.52% | 734 |
| Sep 17, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | +0.66% | 9 |
| Sep 16, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | -0.14% | 22 |
| Sep 15, 2026 | 29.15 | 29.16 | 29.15 | 29.16 | -0.48% | 855 |
| Sep 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | -0.86% | 93 |
| Sep 11, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | -0.71% | 11 |
| Sep 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | -0.81% | 9 |
| Sep 8, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | +0.05% | 12 |
| Sep 4, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | -0.20% | 32 |
| Sep 3, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | +0.67% | 9 |
| Sep 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.56% | 9 |
| Aug 31, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | -0.48% | 9 |
| Aug 28, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | - | 10 |
Daily open, high, low, close and volume for NYLIM CBRE Real Estate & Infrastructure ETF (REIX). Showing 42 trading days. Unadjusted prices.