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 (%)
Sep 30, 2022 10.58 10.58 10.58 10.58 102 +0.14(+1.34%)
Sep 29, 2022 10.48 10.48 10.44 10.44 139 -0.24(-2.23%)
Sep 28, 2022 10.68 10.68 10.68 10.68 35 +0.26(+2.52%)
Sep 27, 2022 10.59 10.59 10.42 10.42 400 -0.18(-1.65%)
Sep 26, 2022 10.59 10.59 10.59 10.59 102 -0.31(-2.89%)
Sep 23, 2022 10.91 10.91 10.91 10.91 102 -0.06(-0.53%)
Sep 22, 2022 10.84 10.97 10.84 10.97 1,255 -0.05(-0.42%)
Sep 21, 2022 11.02 11.02 11.01 11.01 218 -0.12(-1.08%)
Sep 20, 2022 11.13 11.13 11.13 11.13 40 -0.34(-3.00%)
Sep 19, 2022 11.45 11.48 11.45 11.48 175 -0.09(-0.77%)
Sep 16, 2022 11.41 11.57 11.41 11.57 316 -0.01(-0.06%)
Sep 15, 2022 11.73 11.73 11.57 11.57 1,662 -0.17(-1.48%)
Sep 14, 2022 11.75 11.75 11.75 11.75 115 -0.15(-1.29%)
Sep 13, 2022 12.11 12.11 11.90 11.90 376 -0.35(-2.86%)
Sep 12, 2022 12.24 12.26 12.24 12.25 370 +0.09(+0.72%)
Sep 09, 2022 12.14 12.16 12.14 12.16 109 +0.15(+1.21%)
Sep 08, 2022 11.94 12.02 11.94 12.02 217 +0.05(+0.40%)
Sep 07, 2022 11.97 11.97 11.97 11.97 92 +0.21(+1.79%)
Sep 06, 2022 11.71 11.78 11.71 11.76 508 +0.19(+1.63%)
Sep 02, 2022 11.76 11.76 11.57 11.57 271 -0.07(-0.59%)
Sep 01, 2022 11.37 11.64 11.37 11.64 263 +0.03(+0.28%)
Aug 31, 2022 11.73 11.73 11.61 11.61 332 -0.05(-0.42%)
Aug 30, 2022 11.68 11.68 11.65 11.65 249 -0.18(-1.49%)
Aug 29, 2022 11.83 11.83 11.83 11.83 128 -0.17(-1.44%)
Aug 26, 2022 12.17 12.17 12.00 12.00 458 -0.27(-2.17%)
Aug 25, 2022 12.24 12.27 12.24 12.27 265 +0.13(+1.11%)
Aug 24, 2022 12.07 12.14 12.07 12.14 378 +0.08(+0.68%)
Aug 23, 2022 12.15 12.15 12.05 12.05 148 -0.21(-1.74%)
Aug 22, 2022 12.44 12.44 12.27 12.27 741 -0.26(-2.09%)
Aug 19, 2022 12.54 12.54 12.53 12.53 403 -0.12(-0.93%)
Aug 18, 2022 12.81 12.81 12.65 12.65 235 -0.20(-1.54%)
Aug 17, 2022 12.76 12.85 12.76 12.85 123 -0.02(-0.16%)
Aug 16, 2022 12.86 12.94 12.86 12.87 1,347 +0.02(+0.12%)
Aug 15, 2022 12.82 12.85 12.82 12.85 251 +0.02(+0.19%)
Aug 12, 2022 12.79 12.83 12.79 12.83 423 +0.18(+1.40%)
Aug 11, 2022 12.71 12.71 12.65 12.65 358 +0.01(+0.06%)
Aug 10, 2022 12.55 12.64 12.47 12.64 258 +0.21(+1.72%)
Aug 09, 2022 12.39 12.43 12.39 12.43 315 +0.12(+1.00%)
Aug 08, 2022 12.40 12.40 12.31 12.31 309 +0.09(+0.74%)
Aug 05, 2022 12.15 12.22 12.11 12.22 1,812 +0.00(+0.04%)
Aug 04, 2022 12.21 12.21 12.17 12.21 400 +0.05(+0.41%)
Aug 03, 2022 12.30 12.32 12.16 12.16 1,297 -0.05(-0.40%)
Aug 02, 2022 12.37 12.37 12.21 12.21 272 -0.13(-1.04%)
Aug 01, 2022 12.43 12.43 12.34 12.34 569 -0.22(-1.73%)
Jul 29, 2022 12.54 12.56 12.54 12.56 206 +0.09(+0.75%)
Jul 28, 2022 12.40 12.46 12.41 12.46 3,125 +0.38(+3.14%)
Jul 27, 2022 12.03 12.08 12.03 12.08 116 +0.11(+0.91%)
Jul 26, 2022 11.98 11.98 11.97 11.97 108 -0.02(-0.16%)
Jul 25, 2022 12.02 12.02 11.99 11.99 217 +0.01(+0.06%)
Jul 22, 2022 12.02 12.02 11.99 11.99 244 +0.11(+0.91%)
Jul 21, 2022 11.69 11.88 11.69 11.88 210 +0.10(+0.85%)
Jul 20, 2022 11.85 11.85 11.78 11.78 322 -0.00(-0.02%)
Jul 19, 2022 11.62 11.78 11.60 11.78 418 +0.16(+1.37%)
Jul 18, 2022 11.73 11.73 11.62 11.62 1,340 -0.01(-0.11%)
Jul 15, 2022 11.58 11.63 11.58 11.63 178 +0.14(+1.23%)
Jul 14, 2022 11.52 11.52 11.48 11.49 315 -0.12(-0.99%)
Jul 13, 2022 11.49 11.61 11.49 11.61 834 -0.00(-0.02%)
Jul 12, 2022 11.69 11.69 11.61 11.61 107 -0.01(-0.10%)
Jul 11, 2022 11.60 11.62 11.60 11.62 662 -0.04(-0.35%)
Jul 08, 2022 11.70 11.71 11.66 11.66 213 -0.09(-0.75%)
Jul 07, 2022 11.81 11.86 11.75 11.75 1,061 -0.00(-0.02%)
Jul 06, 2022 11.74 11.75 11.74 11.75 105 +0.04(+0.37%)
Jul 05, 2022 11.53 11.71 11.53 11.71 1,175 -0.09(-0.77%)
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.