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, 2023 9.703 0 +0.04(+0.46%)
Nov 29, 2023 9.940 9.939 9.659 9.659 243 -0.13(-1.29%)
Nov 28, 2023 9.770 9.785 9.765 9.785 135 +0.04(+0.46%)
Nov 27, 2023 9.760 9.760 9.740 9.740 1,007 -0.09(-0.91%)
Nov 24, 2023 9.770 9.830 9.750 9.830 1,608 +0.13(+1.34%)
Nov 22, 2023 9.640 9.730 9.640 9.700 1,411 +0.05(+0.50%)
Nov 21, 2023 9.710 9.710 9.651 9.651 483 -0.05(-0.48%)
Nov 20, 2023 9.698 9.698 9.698 9.698 442 +0.06(+0.64%)
Nov 17, 2023 9.636 9.636 9.636 9.636 113 -0.03(-0.28%)
Nov 16, 2023 9.663 9.663 9.663 9.663 80 -0.08(-0.78%)
Nov 15, 2023 9.720 9.790 9.720 9.739 508 -0.83(-7.86%)
Nov 14, 2023 10.57 10.57 10.57 10.57 113 +0.73(+7.37%)
Nov 10, 2023 9.844 57 +0.51(+5.52%)
Nov 09, 2023 9.340 9.340 9.329 9.329 548 -0.14(-1.45%)
Nov 08, 2023 9.470 9.466 9.466 9.466 133 +0.06(+0.62%)
Nov 07, 2023 9.470 9.470 9.409 9.409 1,257 -0.11(-1.12%)
Nov 06, 2023 9.610 9.610 9.515 9.515 9,020 -0.16(-1.64%)
Nov 03, 2023 9.673 9.673 9.673 9.673 141 +0.30(+3.16%)
Nov 02, 2023 9.377 9.377 9.377 9.377 195 +0.28(+3.11%)
Nov 01, 2023 9.095 9.095 9.095 9.095 15 -0.02(-0.25%)
Oct 31, 2023 9.108 9.130 9.108 9.118 612 +0.10(+1.08%)
Oct 30, 2023 9.020 9.020 9.020 9.020 229 +0.06(+0.68%)
Oct 27, 2023 8.959 8.959 8.959 8.959 149 -0.23(-2.52%)
Oct 26, 2023 9.250 9.250 9.191 9.191 287 -0.09(-0.95%)
Oct 25, 2023 9.320 9.320 9.278 9.278 636 -0.18(-1.86%)
Oct 24, 2023 9.460 9.460 9.454 9.454 159 +0.10(+1.02%)
Oct 23, 2023 9.410 9.410 9.358 9.358 578 -0.12(-1.26%)
Oct 20, 2023 9.478 9.478 9.478 9.478 203 -0.13(-1.39%)
Oct 19, 2023 9.612 9.612 9.612 9.612 94 -0.15(-1.50%)
Oct 18, 2023 9.830 9.830 9.758 9.758 454 -0.16(-1.61%)
Oct 17, 2023 9.740 9.920 9.740 9.918 624 +0.06(+0.61%)
Oct 16, 2023 10.13 10.13 9.850 9.857 891 +0.13(+1.31%)
Oct 13, 2023 9.800 9.800 9.730 9.730 732 -0.07(-0.72%)
Oct 12, 2023 9.800 9.800 9.800 9.800 530 -0.12(-1.17%)
Oct 11, 2023 9.920 9.920 9.916 9.916 274 +0.09(+0.89%)
Oct 10, 2023 9.850 9.880 9.828 9.828 530 -0.02(-0.25%)
Oct 09, 2023 9.853 9.853 9.853 9.853 73 +0.11(+1.11%)
Oct 06, 2023 9.745 9.745 9.745 9.745 100 +0.11(+1.11%)
Oct 05, 2023 9.638 9.638 9.638 9.638 3 +0.06(+0.63%)
Oct 04, 2023 9.400 9.578 9.400 9.578 499 +0.15(+1.62%)
Oct 03, 2023 9.459 9.459 9.425 9.425 878 -0.16(-1.69%)
Oct 02, 2023 9.700 9.700 9.560 9.588 454 -0.19(-1.95%)
Sep 29, 2023 9.790 9.790 9.710 9.778 879 +0.04(+0.45%)
Sep 28, 2023 9.740 9.740 9.730 9.734 1,521 +0.04(+0.40%)
Sep 27, 2023 9.715 9.740 9.696 9.696 2,196 -0.12(-1.19%)
Sep 26, 2023 9.813 9.813 9.813 9.813 642 -0.15(-1.49%)
Sep 25, 2023 9.970 9.961 9.961 9.961 365 -0.05(-0.47%)
Sep 22, 2023 10.09 10.09 10.01 10.01 593 -0.12(-1.19%)
Sep 21, 2023 10.28 10.28 10.13 10.13 783 -0.25(-2.39%)
Sep 20, 2023 10.32 10.42 10.32 10.38 415 +0.07(+0.63%)
Sep 19, 2023 10.31 10.31 10.31 10.31 36 -0.05(-0.50%)
Sep 18, 2023 10.36 10.36 10.36 10.36 8 -0.11(-1.08%)
Sep 15, 2023 10.41 10.48 10.41 10.48 1,036 -0.00(-0.01%)
Sep 14, 2023 10.33 10.49 10.33 10.48 433 +0.19(+1.87%)
Sep 13, 2023 10.29 10.29 10.29 10.29 17 -0.08(-0.76%)
Sep 12, 2023 10.27 10.39 10.27 10.36 435 +0.05(+0.51%)
Sep 11, 2023 10.31 10.31 10.31 10.31 123 +0.01(+0.13%)
Sep 08, 2023 10.30 10.30 10.30 10.30 152 -0.12(-1.11%)
Sep 07, 2023 10.41 10.41 10.41 10.41 42 -0.01(-0.09%)
Sep 06, 2023 10.44 10.44 10.42 10.42 529 -0.02(-0.19%)
Sep 05, 2023 10.44 10.44 10.44 10.44 80 -0.10(-0.95%)
Sep 01, 2023 10.56 10.56 10.54 10.54 399 -0.05(-0.47%)
Aug 31, 2023 10.65 10.65 10.59 10.59 609 -0.08(-0.71%)
Aug 30, 2023 10.66 10.69 10.66 10.67 619 +0.08(+0.76%)
Aug 29, 2023 10.53 10.59 10.49 10.59 455 +0.04(+0.43%)
Aug 28, 2023 10.54 10.54 10.54 10.54 354 +0.05(+0.48%)
Aug 25, 2023 10.49 10.49 10.49 10.49 100 +0.03(+0.26%)
Aug 24, 2023 10.47 10.47 10.47 10.47 41 -0.01(-0.08%)
Aug 23, 2023 10.47 10.47 10.47 10.47 15 +0.16(+1.60%)
Aug 22, 2023 10.29 10.31 10.29 10.31 170 +0.00(+0.01%)
Aug 21, 2023 10.41 10.41 10.27 10.31 1,809 -0.12(-1.16%)
Aug 18, 2023 10.46 10.46 10.41 10.43 320 +0.01(+0.10%)
Aug 17, 2023 10.49 10.51 10.42 10.42 617 -0.03(-0.27%)
Aug 16, 2023 10.44 10.48 10.44 10.45 1,194 -0.07(-0.67%)
Aug 15, 2023 10.52 10.56 10.50 10.52 2,972 -0.08(-0.72%)
Aug 14, 2023 10.62 10.62 10.59 10.59 417 -0.16(-1.49%)
Aug 11, 2023 10.75 10.75 10.75 10.75 100 +0.05(+0.44%)
Aug 10, 2023 10.72 10.72 10.71 10.71 651 +0.01(+0.05%)
Aug 09, 2023 10.71 10.76 10.70 10.70 653 -0.07(-0.62%)
Aug 08, 2023 10.78 10.78 10.74 10.77 503 -0.10(-0.93%)
Aug 07, 2023 10.85 10.87 10.85 10.87 288 +0.11(+1.02%)
Aug 04, 2023 10.81 10.81 10.76 10.76 241 -0.02(-0.21%)
Aug 03, 2023 10.78 10.78 10.78 10.78 508 -0.07(-0.64%)
Aug 02, 2023 10.83 10.86 10.83 10.85 623 -0.06(-0.57%)
Aug 01, 2023 10.90 10.93 10.90 10.91 852 -0.03(-0.31%)
Jul 31, 2023 10.97 10.97 10.95 10.95 1,177 +0.06(+0.55%)
Jul 28, 2023 10.93 10.93 10.89 10.89 141 +0.03(+0.26%)
Jul 27, 2023 11.15 11.15 10.86 10.86 848 -0.28(-2.51%)
Jul 26, 2023 11.17 11.17 11.13 11.14 2,803 +0.04(+0.34%)
Jul 25, 2023 11.22 11.22 11.10 11.10 944 -0.15(-1.37%)
Jul 24, 2023 11.30 11.32 11.26 11.26 805 -0.04(-0.33%)
Jul 21, 2023 11.20 11.30 11.20 11.29 490 +0.09(+0.84%)
Jul 20, 2023 11.20 11.20 11.20 11.20 14 +0.10(+0.89%)
Jul 19, 2023 11.01 11.10 11.01 11.10 1,161 +0.10(+0.94%)
Jul 18, 2023 11.00 11.03 11.00 11.00 1,307 -0.12(-1.07%)
Jul 17, 2023 11.11 11.13 11.11 11.12 2,804 -0.07(-0.61%)
Jul 14, 2023 11.13 11.18 11.13 11.18 2,747 +0.07(+0.63%)
Jul 13, 2023 11.06 11.11 11.06 11.11 5,239 -0.04(-0.38%)
Jul 12, 2023 11.21 11.21 11.12 11.16 1,191 +0.19(+1.72%)
Jul 11, 2023 10.90 10.97 10.90 10.97 471 +0.18(+1.71%)
Jul 10, 2023 10.74 10.81 10.74 10.78 1,214 -0.00(-0.02%)
Jul 07, 2023 10.78 10.80 10.78 10.79 5,307 -0.02(-0.17%)
Jul 06, 2023 10.80 10.80 10.80 10.80 106 -0.01(-0.07%)
Jul 05, 2023 10.94 10.94 10.81 10.81 490 -0.07(-0.64%)
Jul 03, 2023 11.02 11.02 10.85 10.88 1,065 +0.14(+1.33%)
Jun 30, 2023 10.74 10.74 10.74 10.74 100 +0.08(+0.71%)
Jun 29, 2023 10.60 10.69 10.60 10.66 2,039 +0.12(+1.14%)
Jun 28, 2023 10.61 10.61 10.54 10.54 479 -0.05(-0.48%)
Jun 27, 2023 10.47 10.59 10.47 10.59 213 +0.13(+1.25%)
Jun 26, 2023 10.46 10.46 10.46 10.46 149 +0.25(+2.44%)
Jun 23, 2023 10.34 10.34 10.21 10.21 1,387 -0.18(-1.74%)
Jun 22, 2023 10.53 10.53 10.30 10.39 624 -0.22(-2.10%)
Jun 21, 2023 10.64 10.64 10.62 10.62 281 -0.09(-0.83%)
Jun 20, 2023 10.89 10.89 10.71 10.71 1,631 -0.13(-1.23%)
Jun 16, 2023 10.84 10.86 10.84 10.84 2,900 +0.08(+0.73%)
Jun 15, 2023 10.76 10.76 10.76 10.76 74 +0.32(+3.07%)
May 08, 2023 10.43 10.44 10.43 10.44 530 -0.01(-0.06%)
May 05, 2023 10.45 10.45 10.45 10.45 239 +0.22(+2.20%)
May 04, 2023 10.22 10.22 10.22 10.22 45 +0.04(+0.39%)
May 03, 2023 10.27 10.27 10.18 10.18 1,056 -0.04(-0.43%)
May 02, 2023 10.17 10.26 10.17 10.23 5,324 -0.18(-1.76%)
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.