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 (%)
May 31, 2019 10.15 10.25 10.05 10.20 274,577 -0.04(-0.44%)
May 30, 2019 9.998 10.26 9.998 10.25 462,480 +0.32(+3.23%)
May 29, 2019 9.998 10.08 9.927 9.927 328,987 -0.11(-1.07%)
May 28, 2019 10.35 10.44 10.02 10.03 275,363 -0.34(-3.27%)
May 24, 2019 10.38 10.44 10.24 10.37 139,587 +0.04(+0.35%)
May 23, 2019 10.19 10.49 10.18 10.34 688,822 +0.03(+0.26%)
May 22, 2019 10.45 10.52 10.24 10.31 797,214 -0.12(-1.11%)
May 21, 2019 10.05 10.64 10.03 10.43 1,135,594 +0.66(+6.76%)
May 20, 2019 9.606 9.775 9.561 9.766 204,086 +0.18(+1.86%)
May 17, 2019 9.588 9.668 9.445 9.588 309,670 -0.06(-0.65%)
May 16, 2019 9.775 9.829 9.601 9.651 247,929 -0.14(-1.46%)
May 15, 2019 9.829 10.01 9.758 9.793 400,626 +0.00(+0.00%)
May 14, 2019 9.606 9.815 9.579 9.793 244,398 +0.13(+1.38%)
May 13, 2019 9.820 9.870 9.624 9.659 391,753 -0.15(-1.55%)
May 10, 2019 9.758 9.811 9.570 9.811 313,146 +0.00(+0.00%)
May 09, 2019 9.829 9.900 9.597 9.811 548,799 -0.07(-0.72%)
May 08, 2019 9.026 10.02 8.928 9.882 953,247 +0.94(+10.47%)
May 07, 2019 8.937 8.982 8.803 8.946 343,119 -0.04(-0.40%)
May 06, 2019 9.035 9.098 8.964 8.982 156,021 -0.20(-2.14%)
May 03, 2019 8.919 9.196 8.919 9.178 275,138 +0.31(+3.52%)
May 02, 2019 8.830 8.933 8.803 8.866 173,277 +0.01(+0.10%)
May 01, 2019 8.821 9.025 8.821 8.857 162,884 +0.02(+0.20%)
Apr 30, 2019 8.848 8.919 8.781 8.839 213,226 -0.03(-0.30%)
Apr 29, 2019 8.857 8.937 8.830 8.866 133,179 +0.03(+0.30%)
Apr 26, 2019 8.830 8.937 8.794 8.839 399,365 +0.01(+0.10%)
Apr 25, 2019 8.919 8.937 8.768 8.830 168,668 -0.12(-1.30%)
Apr 24, 2019 8.937 9.160 8.928 8.946 217,700 +0.01(+0.10%)
Apr 23, 2019 8.607 8.991 8.607 8.937 332,753 +0.33(+3.83%)
Apr 22, 2019 8.660 8.705 8.467 8.607 267,471 -0.09(-1.03%)
Apr 18, 2019 8.589 8.741 8.576 8.696 208,988 +0.09(+1.04%)
Apr 17, 2019 8.607 8.652 8.527 8.607 195,666 +0.01(+0.10%)
Apr 16, 2019 8.553 8.660 8.500 8.598 348,949 +0.04(+0.42%)
Apr 15, 2019 8.589 8.607 8.509 8.562 137,077 +0.00(+0.00%)
Apr 12, 2019 8.616 8.660 8.473 8.562 280,968 -0.04(-0.52%)
Apr 11, 2019 8.678 8.705 8.357 8.607 474,753 -0.07(-0.82%)
Apr 10, 2019 8.553 8.750 8.438 8.678 377,945 +0.18(+2.10%)
Apr 09, 2019 8.625 8.723 8.446 8.500 402,359 -0.15(-1.75%)
Apr 08, 2019 8.705 8.723 8.536 8.652 434,482 -0.07(-0.82%)
Apr 05, 2019 8.723 8.768 8.652 8.723 171,653 +0.03(+0.31%)
Apr 04, 2019 8.892 8.955 8.607 8.696 638,622 -0.18(-2.01%)
Apr 03, 2019 8.821 8.937 8.759 8.875 314,783 +0.05(+0.61%)
Apr 02, 2019 8.500 8.848 8.438 8.821 552,601 +0.43(+5.10%)
Apr 01, 2019 8.286 8.438 8.206 8.393 343,846 +0.12(+1.51%)
Mar 29, 2019 8.473 8.510 8.179 8.268 528,189 -0.18(-2.11%)
Mar 28, 2019 8.500 8.545 8.232 8.446 818,039 -0.01(-0.11%)
Mar 27, 2019 8.596 8.657 8.297 8.455 963,183 -0.16(-1.83%)
Mar 26, 2019 8.499 8.728 8.473 8.613 594,405 +0.12(+1.45%)
Mar 25, 2019 8.376 8.578 8.183 8.490 1,544,822 +0.04(+0.42%)
Mar 22, 2019 9.026 9.109 8.385 8.455 1,710,777 -0.55(-6.14%)
Mar 21, 2019 9.079 9.202 8.956 9.009 1,200,393 -0.12(-1.35%)
Mar 20, 2019 9.316 9.421 9.114 9.131 893,596 -0.16(-1.70%)
Mar 19, 2019 9.368 9.395 9.220 9.289 324,087 -0.08(-0.84%)
Mar 18, 2019 9.395 9.474 9.331 9.368 644,546 -0.03(-0.28%)
Mar 15, 2019 9.360 9.412 9.210 9.395 812,963 +0.09(+0.94%)
Mar 14, 2019 9.175 9.351 9.127 9.307 471,903 +0.11(+1.24%)
Mar 13, 2019 8.956 9.254 8.956 9.193 293,739 +0.24(+2.65%)
Mar 12, 2019 9.158 9.325 8.912 8.956 692,110 -0.16(-1.73%)
Mar 11, 2019 9.474 9.491 9.088 9.114 828,682 -0.36(-3.80%)
Mar 08, 2019 9.439 9.518 9.421 9.474 263,433 +0.03(+0.28%)
Mar 07, 2019 9.474 9.641 9.404 9.448 726,442 +0.01(+0.09%)
Mar 06, 2019 9.491 9.500 9.263 9.439 418,782 -0.02(-0.19%)
Mar 05, 2019 9.658 9.720 9.430 9.456 359,983 -0.21(-2.18%)
Mar 04, 2019 9.597 9.834 9.500 9.667 512,134 +0.06(+0.64%)
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.