Skip to main content

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.44 12.48 12.44 12.48 410 -0.08(-0.62%)
May 27, 2022 12.55 12.55 12.54 12.55 1,203 +0.11(+0.86%)
May 26, 2022 12.51 12.51 12.45 12.45 1,544 +0.08(+0.65%)
May 25, 2022 12.23 12.42 12.23 12.37 622 +0.04(+0.35%)
May 24, 2022 12.28 12.32 12.28 12.32 208 -0.03(-0.21%)
May 23, 2022 12.31 12.38 12.31 12.35 576 +0.25(+2.08%)
May 20, 2022 12.01 12.10 11.98 12.10 449 +0.07(+0.56%)
May 19, 2022 12.03 12.03 12.03 12.03 151 -0.02(-0.20%)
May 18, 2022 12.34 12.34 12.06 12.06 436 -0.31(-2.51%)
May 17, 2022 12.25 12.37 12.18 12.37 634 +0.11(+0.91%)
May 16, 2022 12.35 12.35 12.25 12.25 272 -0.10(-0.78%)
May 13, 2022 12.20 12.35 12.20 12.35 147 +0.26(+2.16%)
May 12, 2022 11.98 12.09 11.98 12.09 263 +0.00(+0.01%)
May 11, 2022 12.18 12.18 12.09 12.09 294 +0.15(+1.25%)
May 10, 2022 11.94 11.94 11.94 11.94 210 -0.13(-1.07%)
May 09, 2022 12.07 12.07 12.07 12.07 165 -0.50(-3.96%)
May 06, 2022 12.68 12.68 12.57 12.57 478 -0.14(-1.08%)
May 05, 2022 12.70 12.70 12.70 12.70 9 -0.35(-2.68%)
May 04, 2022 13.12 13.12 12.69 13.05 427 -0.02(-0.13%)
May 03, 2022 12.98 13.07 12.98 13.07 199 +0.06(+0.43%)
May 02, 2022 13.32 13.32 12.86 13.01 702 -0.43(-3.21%)
Apr 29, 2022 13.94 13.94 13.45 13.45 1,035 -0.54(-3.85%)
Apr 28, 2022 14.00 14.00 13.92 13.98 1,409 +0.01(+0.07%)
Apr 27, 2022 14.02 14.02 13.97 13.97 3,265 -0.07(-0.50%)
Apr 26, 2022 14.25 14.25 13.99 14.04 939 +0.04(+0.29%)
Apr 25, 2022 14.00 14.00 14.00 14.00 433 -0.28(-1.98%)
Apr 22, 2022 14.29 14.29 14.29 14.29 209 -0.35(-2.38%)
Apr 21, 2022 14.54 14.72 14.54 14.64 955 +0.10(+0.67%)
Apr 20, 2022 14.37 14.54 14.37 14.54 418 +0.28(+1.97%)
Apr 19, 2022 14.16 14.26 14.16 14.26 412 +0.24(+1.71%)
Apr 18, 2022 14.05 14.05 14.02 14.02 243 -0.01(-0.05%)
Apr 14, 2022 14.18 14.18 14.03 14.03 140 -0.02(-0.11%)
Apr 13, 2022 13.94 14.04 13.94 14.04 200 +0.06(+0.46%)
Apr 12, 2022 13.95 13.98 13.95 13.98 219 +0.03(+0.19%)
Apr 11, 2022 13.94 13.95 13.94 13.95 467 -0.17(-1.19%)
Apr 08, 2022 14.08 14.12 14.08 14.12 338 +0.00(+0.01%)
Apr 07, 2022 13.98 14.12 13.97 14.12 502 -0.09(-0.62%)
Apr 06, 2022 14.11 14.24 14.11 14.21 1,632 +0.13(+0.95%)
Apr 05, 2022 14.07 14.07 14.07 14.07 117 -0.00(-0.02%)
Apr 04, 2022 14.41 14.41 14.00 14.07 529 -0.20(-1.38%)
Apr 01, 2022 14.27 14.27 14.27 14.27 102 +0.19(+1.35%)
Mar 31, 2022 14.14 14.14 14.08 14.08 210 -0.05(-0.33%)
Mar 30, 2022 14.11 14.13 14.11 14.13 408 -0.21(-1.49%)
Mar 29, 2022 14.13 14.34 14.13 14.34 610 +0.44(+3.14%)
Mar 28, 2022 13.86 13.91 13.84 13.91 1,049 +0.03(+0.19%)
Mar 25, 2022 13.71 13.88 13.69 13.88 380 +0.25(+1.81%)
Mar 24, 2022 13.60 13.63 13.58 13.63 780 -0.09(-0.67%)
Mar 23, 2022 13.63 13.81 13.63 13.73 771 -0.07(-0.49%)
Mar 22, 2022 13.98 13.98 13.78 13.79 1,210 -0.04(-0.29%)
Mar 21, 2022 13.87 13.87 13.79 13.83 2,270 -0.07(-0.48%)
Mar 18, 2022 14.05 14.10 13.90 13.90 1,127 -0.06(-0.42%)
Mar 17, 2022 13.99 14.01 13.96 13.96 569 +0.19(+1.39%)
Mar 16, 2022 13.87 13.87 13.72 13.77 208 +0.16(+1.16%)
Mar 15, 2022 13.65 13.65 13.61 13.61 2,046 -0.04(-0.27%)
Mar 14, 2022 13.96 13.96 13.65 13.65 737 -0.09(-0.65%)
Mar 11, 2022 13.80 13.89 13.74 13.74 654 -0.15(-1.08%)
Mar 10, 2022 13.67 13.89 13.66 13.89 1,236 +0.04(+0.26%)
Mar 09, 2022 13.89 14.04 13.85 13.85 845 +0.16(+1.20%)
Mar 08, 2022 13.77 13.77 13.69 13.69 393 -0.11(-0.81%)
Mar 07, 2022 13.97 13.97 13.80 13.80 147 -0.13(-0.91%)
Mar 04, 2022 13.76 13.92 13.76 13.92 216 +0.20(+1.45%)
Mar 03, 2022 13.60 13.73 13.60 13.73 961 +0.09(+0.67%)
Mar 02, 2022 13.36 13.72 13.30 13.63 8,578 +0.36(+2.69%)
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.