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, 2019 10.47 10.69 10.47 10.58 192,169 +0.12(+1.14%)
Sep 27, 2019 10.53 10.69 10.45 10.46 278,215 +0.02(+0.18%)
Sep 26, 2019 10.43 10.61 10.42 10.45 185,316 +0.01(+0.09%)
Sep 25, 2019 10.30 10.53 10.30 10.44 114,989 +0.11(+1.05%)
Sep 24, 2019 10.51 10.57 10.24 10.33 157,103 -0.16(-1.55%)
Sep 23, 2019 10.67 10.67 10.47 10.49 136,451 -0.10(-0.94%)
Sep 20, 2019 10.30 10.65 10.30 10.59 646,636 +0.30(+2.90%)
Sep 19, 2019 10.54 10.56 10.27 10.29 172,345 -0.15(-1.47%)
Sep 18, 2019 10.44 10.48 10.35 10.45 130,117 +0.05(+0.52%)
Sep 17, 2019 10.48 10.53 10.10 10.39 217,720 -0.09(-0.86%)
Sep 16, 2019 10.40 10.61 10.35 10.48 96,788 +0.10(+0.96%)
Sep 13, 2019 10.33 10.53 10.33 10.38 173,085 +0.08(+0.79%)
Sep 12, 2019 10.47 10.57 10.24 10.30 200,126 -0.14(-1.38%)
Sep 11, 2019 10.37 10.74 10.37 10.45 236,870 +0.10(+0.96%)
Sep 10, 2019 10.28 10.41 10.17 10.35 189,111 +0.01(+0.09%)
Sep 09, 2019 9.967 10.39 9.894 10.34 179,238 +0.37(+3.72%)
Sep 06, 2019 9.768 9.985 9.705 9.967 185,037 +0.23(+2.41%)
Sep 05, 2019 10.04 10.05 9.687 9.732 456,255 -0.23(-2.27%)
Sep 04, 2019 9.903 9.980 9.804 9.958 180,427 +0.10(+1.01%)
Sep 03, 2019 9.885 9.967 9.786 9.858 302,658 -0.16(-1.62%)
Aug 30, 2019 10.03 10.07 9.822 10.02 234,174 +0.03(+0.27%)
Aug 29, 2019 9.976 10.07 9.894 9.994 94,935 +0.09(+0.91%)
Aug 28, 2019 9.795 10.03 9.786 9.903 101,255 +0.07(+0.74%)
Aug 27, 2019 10.04 10.09 9.804 9.831 131,475 -0.16(-1.63%)
Aug 26, 2019 9.931 10.00 9.867 9.994 93,883 +0.15(+1.56%)
Aug 23, 2019 10.06 10.17 9.786 9.840 204,072 -0.26(-2.59%)
Aug 22, 2019 10.20 10.20 9.953 10.10 91,583 -0.06(-0.62%)
Aug 21, 2019 10.12 10.17 10.08 10.17 106,332 +0.12(+1.17%)
Aug 20, 2019 10.16 10.16 10.02 10.05 139,676 -0.14(-1.33%)
Aug 19, 2019 10.26 10.26 10.15 10.18 108,018 +0.01(+0.09%)
Aug 16, 2019 9.994 10.26 9.967 10.17 112,328 +0.22(+2.18%)
Aug 15, 2019 9.894 10.01 9.867 9.958 166,748 +0.01(+0.09%)
Aug 14, 2019 10.03 10.08 9.786 9.949 246,368 -0.13(-1.26%)
Aug 13, 2019 10.13 10.36 10.06 10.08 308,750 -0.05(-0.54%)
Aug 12, 2019 10.21 10.29 10.08 10.13 105,583 -0.08(-0.80%)
Aug 09, 2019 10.54 10.57 10.07 10.21 256,972 -0.32(-3.00%)
Aug 08, 2019 10.33 10.64 10.33 10.53 250,774 +0.21(+2.01%)
Aug 07, 2019 10.03 10.77 9.940 10.32 339,170 +0.05(+0.44%)
Aug 06, 2019 10.14 10.33 9.967 10.27 212,115 +0.15(+1.52%)
Aug 05, 2019 10.45 10.53 10.00 10.12 284,974 -0.48(-4.52%)
Aug 02, 2019 10.72 10.93 10.55 10.60 116,312 -0.14(-1.35%)
Aug 01, 2019 10.86 10.90 10.70 10.74 165,657 -0.11(-1.00%)
Jul 31, 2019 11.01 11.11 10.83 10.85 212,782 -0.18(-1.64%)
Jul 30, 2019 10.85 11.04 10.85 11.03 300,652 +0.10(+0.91%)
Jul 29, 2019 10.98 11.11 10.91 10.93 125,397 -0.07(-0.66%)
Jul 26, 2019 10.88 11.06 10.85 11.01 378,818 +0.16(+1.50%)
Jul 25, 2019 10.95 11.02 10.75 10.84 139,930 -0.13(-1.15%)
Jul 24, 2019 10.67 11.04 10.67 10.97 215,783 +0.29(+2.71%)
Jul 23, 2019 10.78 10.90 10.62 10.68 147,930 -0.05(-0.42%)
Jul 22, 2019 10.64 10.77 10.53 10.73 85,046 +0.09(+0.85%)
Jul 19, 2019 10.80 10.84 10.63 10.64 80,456 -0.21(-1.92%)
Jul 18, 2019 10.84 10.86 10.71 10.84 153,510 +0.02(+0.17%)
Jul 17, 2019 10.89 11.01 10.79 10.83 171,354 -0.10(-0.91%)
Jul 16, 2019 10.89 10.97 10.83 10.92 83,031 +0.03(+0.25%)
Jul 15, 2019 11.01 11.02 10.84 10.90 74,084 -0.08(-0.74%)
Jul 12, 2019 10.92 11.02 10.77 10.98 180,279 +0.04(+0.33%)
Jul 11, 2019 11.03 11.03 10.73 10.94 185,335 -0.08(-0.74%)
Jul 10, 2019 11.03 11.03 10.86 11.02 183,196 +0.02(+0.16%)
Jul 09, 2019 10.74 11.02 10.74 11.01 155,150 +0.21(+1.92%)
Jul 08, 2019 11.02 11.14 10.75 10.80 190,312 -0.23(-2.05%)
Jul 05, 2019 10.99 11.07 10.91 11.02 369,854 -0.05(-0.49%)
Jul 03, 2019 11.03 11.14 10.93 11.08 80,345 +0.09(+0.82%)
Jul 02, 2019 11.06 11.09 10.87 10.99 272,779 -0.05(-0.49%)
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.