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 (%)
Nov 30, 2020 15.14 15.15 15.00 15.13 1,295,306 -0.02(-0.12%)
Nov 27, 2020 15.24 15.25 15.15 15.15 275,331 -0.09(-0.61%)
Nov 25, 2020 15.22 15.26 15.22 15.24 474,277 -0.03(-0.18%)
Nov 24, 2020 15.20 15.29 15.17 15.27 3,074,218 +0.12(+0.80%)
Nov 23, 2020 15.08 15.24 15.06 15.15 10,137,002 +2.73(+21.94%)
Nov 20, 2020 12.41 12.42 12.40 12.42 474,169 +0.01(+0.07%)
Nov 19, 2020 12.39 12.43 12.39 12.41 260,760 +0.00(+0.00%)
Nov 18, 2020 12.43 12.44 12.41 12.41 378,520 +0.00(+0.00%)
Nov 17, 2020 12.41 12.46 12.41 12.41 372,306 -0.01(-0.07%)
Nov 16, 2020 12.41 12.45 12.39 12.42 561,967 +0.02(+0.15%)
Nov 13, 2020 12.40 12.41 12.38 12.40 236,599 +0.02(+0.15%)
Nov 12, 2020 12.39 12.40 12.37 12.38 690,431 +0.00(+0.00%)
Nov 11, 2020 12.37 12.42 12.36 12.38 1,409,535 -0.01(-0.07%)
Nov 10, 2020 12.39 12.40 12.37 12.39 1,483,340 +0.02(+0.15%)
Nov 09, 2020 12.46 12.46 12.37 12.37 1,633,468 -0.05(-0.37%)
Nov 06, 2020 12.41 12.42 12.39 12.42 489,921 +0.05(+0.37%)
Nov 05, 2020 12.42 12.43 12.36 12.37 851,906 -0.05(-0.37%)
Nov 04, 2020 12.41 12.44 12.39 12.42 581,242 +0.01(+0.07%)
Nov 03, 2020 12.42 12.47 12.40 12.41 540,285 +0.00(+0.00%)
Nov 02, 2020 12.39 12.50 12.39 12.41 688,738 +0.00(+0.00%)
Oct 30, 2020 12.38 12.41 12.38 12.41 1,425,529 +0.00(+0.00%)
Oct 29, 2020 12.36 12.41 12.35 12.41 1,392,952 +0.02(+0.15%)
Oct 28, 2020 12.36 12.41 12.35 12.39 1,574,183 +0.00(+0.00%)
Oct 27, 2020 12.42 12.43 12.38 12.39 859,745 -0.02(-0.15%)
Oct 26, 2020 12.37 12.42 12.35 12.41 1,479,090 +0.01(+0.07%)
Oct 23, 2020 12.35 12.42 12.35 12.40 990,739 +0.06(+0.45%)
Oct 22, 2020 12.36 12.41 12.34 12.35 1,859,385 -0.02(-0.15%)
Oct 21, 2020 12.42 12.50 12.36 12.36 2,612,672 -0.03(-0.22%)
Oct 20, 2020 12.49 12.50 12.37 12.39 6,079,640 -0.06(-0.52%)
Oct 19, 2020 12.46 12.69 12.38 12.46 15,567,724 +3.23(+34.94%)
Oct 16, 2020 9.093 9.241 9.093 9.232 355,384 +0.09(+1.01%)
Oct 15, 2020 8.972 9.167 8.972 9.139 204,504 +0.06(+0.71%)
Oct 14, 2020 9.204 9.362 9.000 9.074 381,073 -0.18(-1.90%)
Oct 13, 2020 8.982 9.501 8.805 9.250 1,377,089 +0.26(+2.89%)
Oct 12, 2020 8.842 9.009 8.750 8.991 232,961 +0.11(+1.25%)
Oct 09, 2020 8.907 9.037 8.805 8.880 281,372 -0.05(-0.52%)
Oct 08, 2020 8.861 9.204 8.768 8.926 798,084 +0.36(+4.22%)
Oct 07, 2020 8.583 8.676 8.462 8.564 256,175 -0.01(-0.11%)
Oct 06, 2020 8.787 8.926 8.537 8.574 462,434 -0.18(-2.01%)
Oct 05, 2020 8.620 8.759 8.472 8.750 305,533 +0.16(+1.83%)
Oct 02, 2020 8.259 8.601 8.245 8.592 315,681 +0.19(+2.32%)
Oct 01, 2020 8.082 8.407 8.082 8.398 294,327 +0.30(+3.66%)
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%)
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.