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 (%)
Oct 31, 2018 8.082 8.125 7.909 7.995 533,674 -0.03(-0.43%)
Oct 30, 2018 8.090 8.245 7.883 8.030 6,856,714 -0.06(-0.75%)
Oct 29, 2018 8.306 8.306 7.956 8.090 1,493,698 -0.14(-1.68%)
Oct 26, 2018 8.642 8.651 8.090 8.228 1,063,083 -0.46(-5.26%)
Oct 25, 2018 8.651 8.728 8.470 8.685 611,620 +0.03(+0.30%)
Oct 24, 2018 8.720 8.998 8.634 8.659 779,477 -0.03(-0.40%)
Oct 23, 2018 8.435 8.750 8.375 8.694 880,893 +0.16(+1.82%)
Oct 22, 2018 8.823 9.022 8.521 8.539 1,204,242 -0.24(-2.75%)
Oct 19, 2018 8.651 8.944 8.616 8.780 1,874,570 +0.14(+1.60%)
Oct 18, 2018 8.642 8.703 8.444 8.642 586,703 -0.07(-0.79%)
Oct 17, 2018 8.754 8.823 8.634 8.711 232,344 -0.09(-0.98%)
Oct 16, 2018 8.608 8.918 8.530 8.797 557,091 +0.22(+2.62%)
Oct 15, 2018 8.427 8.668 8.375 8.573 910,554 +0.16(+1.95%)
Oct 12, 2018 8.176 8.565 8.073 8.409 1,934,745 +0.25(+3.07%)
Oct 11, 2018 8.728 8.746 8.133 8.159 1,016,183 -0.57(-6.52%)
Oct 10, 2018 8.797 8.875 8.500 8.728 1,029,467 -0.22(-2.50%)
Oct 09, 2018 9.030 9.091 8.918 8.953 293,130 -0.08(-0.86%)
Oct 08, 2018 8.849 9.073 8.849 9.030 244,648 +0.17(+1.95%)
Oct 05, 2018 8.944 8.970 8.797 8.858 1,286,738 -0.11(-1.25%)
Oct 04, 2018 9.280 9.280 8.953 8.970 2,041,673 -0.35(-3.79%)
Oct 03, 2018 9.332 9.470 9.298 9.324 392,445 +0.02(+0.19%)
Oct 02, 2018 9.341 9.367 9.177 9.306 448,376 -0.06(-0.64%)
Oct 01, 2018 9.393 9.479 9.289 9.367 423,558 +0.01(+0.09%)
Sep 28, 2018 9.255 9.384 9.190 9.358 848,936 +0.06(+0.65%)
Sep 27, 2018 9.393 9.444 9.246 9.298 755,025 -0.04(-0.46%)
Sep 26, 2018 9.766 9.783 9.332 9.341 483,909 -0.44(-4.52%)
Sep 25, 2018 9.587 9.855 9.587 9.783 484,347 +0.18(+1.86%)
Sep 24, 2018 9.358 9.690 9.358 9.604 484,658 +0.27(+2.92%)
Sep 21, 2018 9.230 9.332 9.077 9.332 1,263,065 +0.10(+1.11%)
Sep 20, 2018 9.545 9.570 9.188 9.230 554,541 -0.26(-2.78%)
Sep 19, 2018 9.298 9.502 9.137 9.494 749,301 +0.20(+2.10%)
Sep 18, 2018 9.451 9.494 9.273 9.298 294,995 -0.17(-1.80%)
Sep 17, 2018 9.639 9.685 9.451 9.468 191,683 -0.18(-1.85%)
Sep 14, 2018 9.741 9.800 9.639 9.647 367,458 -0.15(-1.56%)
Sep 13, 2018 9.562 9.872 9.477 9.800 587,148 +0.26(+2.77%)
Sep 12, 2018 9.417 9.707 9.358 9.536 679,066 +0.09(+0.99%)
Sep 11, 2018 9.358 9.630 9.188 9.443 1,057,738 +0.09(+1.00%)
Sep 10, 2018 9.724 9.732 9.332 9.349 325,280 -0.31(-3.17%)
Sep 07, 2018 9.741 9.792 9.562 9.656 255,551 -0.13(-1.30%)
Sep 06, 2018 9.826 9.911 9.715 9.783 318,020 +0.00(+0.00%)
Sep 05, 2018 10.06 10.06 9.741 9.783 366,789 -0.31(-3.04%)
Sep 04, 2018 10.38 10.38 10.07 10.09 354,599 -0.31(-2.95%)
Aug 31, 2018 10.40 10.40 10.40 0 -0.09(-0.89%)
Aug 30, 2018 10.69 10.69 10.46 10.49 298,450 -0.22(-2.07%)
Aug 29, 2018 10.74 10.74 10.60 10.71 405,492 -0.05(-0.47%)
Aug 28, 2018 10.84 10.92 10.63 10.76 390,455 -0.09(-0.86%)
Aug 27, 2018 10.94 11.08 10.85 10.86 668,195 -0.09(-0.78%)
Aug 24, 2018 10.75 10.98 10.65 10.94 310,564 +0.16(+1.50%)
Aug 23, 2018 10.86 10.96 10.74 10.78 229,293 -0.04(-0.39%)
Aug 22, 2018 10.82 10.88 10.73 10.82 174,532 -0.02(-0.16%)
Aug 21, 2018 10.86 10.94 10.74 10.84 274,789 -0.06(-0.55%)
Aug 20, 2018 11.05 11.05 10.86 10.90 256,116 -0.15(-1.39%)
Aug 17, 2018 10.92 11.12 10.87 11.05 342,420 +0.15(+1.40%)
Aug 16, 2018 10.57 10.95 10.51 10.90 494,847 +0.31(+2.97%)
Aug 15, 2018 10.72 10.83 10.58 10.58 338,630 -0.13(-1.19%)
Aug 14, 2018 10.44 10.71 10.43 10.71 414,766 +0.27(+2.61%)
Aug 13, 2018 10.63 10.74 10.41 10.44 1,006,032 -0.21(-2.00%)
Aug 10, 2018 10.20 10.80 10.17 10.65 891,962 +0.42(+4.07%)
Aug 09, 2018 8.643 10.34 8.643 10.23 1,947,975 +1.63(+18.99%)
Aug 08, 2018 8.507 8.771 8.388 8.601 614,765 +0.06(+0.70%)
Aug 07, 2018 8.116 8.643 7.980 8.541 1,434,345 +0.42(+5.13%)
Aug 06, 2018 7.980 8.158 7.946 8.124 465,480 +0.13(+1.60%)
Aug 03, 2018 7.912 8.022 7.895 7.997 259,783 +0.06(+0.75%)
Aug 02, 2018 8.090 8.107 7.912 7.937 436,678 -0.15(-1.89%)
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.