Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.703 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.259 8.407 8.055 8.101 416,549 -0.09(-1.13%)
Sep 29, 2020 8.305 8.342 8.045 8.194 235,199 -0.11(-1.34%)
Sep 28, 2020 8.110 8.425 8.110 8.305 273,308 +0.29(+3.58%)
Sep 25, 2020 7.971 8.064 7.869 8.018 373,833 +0.07(+0.93%)
Sep 24, 2020 8.092 8.120 7.897 7.943 553,335 -0.10(-1.27%)
Sep 23, 2020 8.277 8.314 7.943 8.045 609,099 -0.31(-3.66%)
Sep 22, 2020 8.268 8.504 8.202 8.351 637,201 +0.05(+0.56%)
Sep 21, 2020 8.398 8.462 8.110 8.305 889,500 -0.30(-3.45%)
Sep 18, 2020 8.963 8.963 8.527 8.601 1,108,769 -0.24(-2.73%)
Sep 17, 2020 8.907 8.907 8.592 8.842 787,461 -0.07(-0.83%)
Sep 16, 2020 9.028 9.130 8.861 8.917 734,552 -0.06(-0.72%)
Sep 15, 2020 8.991 9.093 8.829 8.982 351,925 +0.06(+0.73%)
Sep 14, 2020 8.805 9.111 8.805 8.917 276,755 +0.15(+1.69%)
Sep 11, 2020 8.935 8.954 8.731 8.768 292,701 -0.19(-2.17%)
Sep 10, 2020 9.148 9.306 8.912 8.963 378,222 -0.19(-2.13%)
Sep 09, 2020 8.982 9.213 8.954 9.158 483,967 +0.21(+2.38%)
Sep 08, 2020 9.158 9.260 8.944 8.944 292,207 -0.22(-2.43%)
Sep 04, 2020 9.362 9.445 9.000 9.167 310,718 -0.08(-0.90%)
Sep 03, 2020 9.399 9.473 9.204 9.250 549,262 -0.15(-1.58%)
Sep 02, 2020 9.083 9.454 8.963 9.399 490,823 +0.25(+2.74%)
Sep 01, 2020 9.028 9.297 8.991 9.148 861,929 +0.11(+1.23%)
Aug 31, 2020 9.009 9.065 8.944 9.037 409,461 +0.02(+0.21%)
Aug 28, 2020 9.074 9.074 8.907 9.019 378,472 +0.03(+0.31%)
Aug 27, 2020 8.759 9.083 8.759 8.991 633,307 +0.18(+2.00%)
Aug 26, 2020 8.833 8.898 8.685 8.815 228,536 -0.01(-0.11%)
Aug 25, 2020 8.991 9.080 8.731 8.824 194,904 -0.11(-1.24%)
Aug 24, 2020 8.991 8.991 8.725 8.935 1,066,597 -0.02(-0.21%)
Aug 21, 2020 8.963 9.037 8.833 8.954 205,527 -0.01(-0.10%)
Aug 20, 2020 8.907 9.130 8.863 8.963 247,844 +0.02(+0.21%)
Aug 19, 2020 9.065 9.130 8.870 8.944 340,974 -0.01(-0.10%)
Aug 18, 2020 9.009 9.037 8.852 8.954 297,530 -0.14(-1.53%)
Aug 17, 2020 9.176 9.176 9.019 9.093 335,661 +0.00(+0.00%)
Aug 14, 2020 8.537 9.148 8.500 9.093 1,353,568 +0.59(+6.98%)
Aug 13, 2020 8.435 8.597 8.388 8.500 352,860 +0.02(+0.22%)
Aug 12, 2020 8.574 8.796 8.425 8.481 471,680 +0.05(+0.55%)
Aug 11, 2020 8.601 8.703 8.342 8.435 487,869 -0.05(-0.55%)
Aug 10, 2020 8.907 8.917 8.411 8.481 719,831 +0.00(+0.00%)
Aug 07, 2020 8.157 8.546 8.157 8.481 773,020 +0.27(+3.27%)
Aug 06, 2020 8.036 8.360 8.036 8.212 350,077 +0.18(+2.19%)
Aug 05, 2020 8.008 8.073 7.906 8.036 223,902 +0.10(+1.29%)
Aug 04, 2020 7.999 8.120 7.888 7.934 363,065 -0.10(-1.27%)
Aug 03, 2020 8.055 8.064 7.897 8.036 187,757 +0.00(+0.00%)
Jul 31, 2020 8.138 8.138 7.953 8.036 229,586 -0.17(-2.03%)
Jul 30, 2020 8.064 8.231 8.045 8.203 219,109 +0.02(+0.23%)
Jul 29, 2020 7.962 8.203 7.943 8.184 204,875 +0.21(+2.67%)
Jul 28, 2020 7.795 8.027 7.795 7.971 340,488 +0.09(+1.18%)
Jul 27, 2020 7.730 7.953 7.675 7.879 175,691 +0.15(+1.92%)
Jul 24, 2020 8.027 8.050 7.721 7.730 393,145 -0.29(-3.58%)
Jul 23, 2020 8.008 8.147 7.962 8.018 145,406 -0.07(-0.92%)
Jul 22, 2020 7.832 8.184 7.832 8.092 309,954 +0.26(+3.31%)
Jul 21, 2020 7.943 8.055 7.795 7.832 230,861 -0.06(-0.71%)
Jul 20, 2020 7.879 7.943 7.814 7.888 242,815 -0.05(-0.58%)
Jul 17, 2020 7.832 7.934 7.767 7.934 185,891 +0.11(+1.42%)
Jul 16, 2020 7.962 7.999 7.804 7.823 189,088 -0.17(-2.09%)
Jul 15, 2020 7.925 8.152 7.804 7.990 540,307 +0.23(+2.99%)
Jul 14, 2020 7.860 8.004 7.647 7.758 420,619 -0.06(-0.71%)
Jul 13, 2020 7.832 7.980 7.730 7.814 431,700 +0.16(+2.06%)
Jul 10, 2020 7.619 7.665 7.397 7.656 451,944 +0.05(+0.61%)
Jul 09, 2020 7.879 7.879 7.600 7.610 361,334 -0.29(-3.64%)
Jul 08, 2020 7.767 7.897 7.665 7.897 739,596 +0.18(+2.28%)
Jul 07, 2020 7.999 7.999 7.656 7.721 362,100 -0.33(-4.14%)
Jul 06, 2020 8.157 8.203 7.999 8.055 294,521 +0.05(+0.58%)
Jul 02, 2020 8.092 8.110 7.906 8.008 363,907 -0.04(-0.46%)
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.