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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.07 11.07 11.07 11.07 175 +0.30(+2.75%)
Jan 30, 2023 10.78 10.78 10.78 10.78 157 -0.18(-1.66%)
Jan 27, 2023 10.96 10.96 10.96 10.96 101 +0.18(+1.64%)
Jan 26, 2023 10.78 10.78 10.78 10.78 258 +0.07(+0.62%)
Jan 25, 2023 10.72 10.72 10.72 10.72 24 +0.04(+0.35%)
Jan 24, 2023 10.68 10.68 10.68 10.68 46 +0.21(+2.01%)
Jan 23, 2023 10.45 10.47 10.45 10.47 387 +0.05(+0.44%)
Jan 20, 2023 10.29 10.42 10.29 10.42 235 +0.08(+0.76%)
Jan 19, 2023 10.36 10.36 10.34 10.34 2,354 -0.04(-0.37%)
Jan 18, 2023 10.48 10.48 10.38 10.38 316 -0.14(-1.32%)
Jan 17, 2023 10.54 10.54 10.52 10.52 209 +0.09(+0.91%)
Jan 13, 2023 10.43 10.43 10.43 10.43 101 -0.07(-0.63%)
Jan 12, 2023 10.48 10.49 10.48 10.49 174 +0.08(+0.80%)
Jan 11, 2023 10.07 10.41 10.07 10.41 632 +0.39(+3.87%)
Jan 10, 2023 10.02 10.02 10.02 10.02 23 +0.01(+0.12%)
Jan 09, 2023 10.15 10.15 10.01 10.01 134 -0.03(-0.28%)
Jan 06, 2023 9.784 10.05 9.784 10.04 726 +0.30(+3.11%)
Jan 05, 2023 9.737 9.737 9.737 9.737 164 -0.31(-3.07%)
Jan 04, 2023 10.05 10.05 10.05 10.05 115 +0.22(+2.21%)
Jan 03, 2023 9.828 9.828 9.828 9.828 28 -0.07(-0.66%)
Dec 30, 2022 9.903 9.903 9.893 9.893 328 -0.06(-0.61%)
Dec 29, 2022 9.954 9.954 9.954 9.954 144 +0.23(+2.32%)
Dec 28, 2022 10.04 10.04 9.729 9.729 422 -0.16(-1.61%)
Dec 27, 2022 9.764 9.888 9.764 9.888 411 +0.12(+1.26%)
Dec 23, 2022 9.735 9.764 9.735 9.764 132 +0.09(+0.90%)
Dec 22, 2022 9.677 9.677 9.677 9.677 80 -0.02(-0.22%)
Dec 21, 2022 9.725 9.725 9.699 9.699 121 +0.08(+0.80%)
Dec 20, 2022 9.641 9.641 9.622 9.622 165 -0.06(-0.62%)
Dec 19, 2022 9.939 9.939 9.682 9.682 1,087 -0.18(-1.85%)
Dec 16, 2022 9.817 9.864 9.817 9.864 217 -0.20(-2.01%)
Dec 15, 2022 10.17 10.17 10.07 10.07 309 -0.17(-1.69%)
Dec 14, 2022 10.39 10.39 10.24 10.24 128 -0.07(-0.67%)
Dec 13, 2022 10.24 10.31 10.20 10.31 1,850 +0.18(+1.77%)
Dec 12, 2022 10.06 10.13 10.06 10.13 143 +0.03(+0.31%)
Dec 09, 2022 10.16 10.16 10.10 10.10 322 -0.05(-0.45%)
Dec 08, 2022 10.19 10.19 10.14 10.14 788 +0.09(+0.92%)
Dec 07, 2022 10.02 10.05 10.02 10.05 246 +0.09(+0.89%)
Dec 06, 2022 10.03 10.03 9.962 9.962 308 -0.13(-1.34%)
Dec 05, 2022 10.10 10.10 10.10 10.10 30 -0.22(-2.13%)
Dec 02, 2022 10.34 10.34 10.32 10.32 970 -0.04(-0.34%)
Dec 01, 2022 10.35 10.35 10.35 10.35 90 -0.02(-0.20%)
Nov 30, 2022 10.08 10.37 10.08 10.37 133 +0.19(+1.91%)
Nov 29, 2022 10.08 10.18 10.08 10.18 116 +0.18(+1.83%)
Nov 28, 2022 10.19 10.19 9.996 9.996 183 -0.23(-2.29%)
Nov 25, 2022 10.22 10.23 10.22 10.23 166 +0.09(+0.85%)
Nov 23, 2022 10.16 10.16 10.14 10.14 236 -0.03(-0.33%)
Nov 22, 2022 10.12 10.18 10.12 10.18 236 +0.06(+0.64%)
Nov 21, 2022 10.06 10.11 10.06 10.11 151 +0.02(+0.23%)
Nov 18, 2022 10.06 10.09 10.06 10.09 122 +0.17(+1.76%)
Nov 17, 2022 9.867 9.914 9.867 9.914 407 -0.07(-0.74%)
Nov 16, 2022 10.06 10.09 9.988 9.988 1,025 -0.09(-0.90%)
Nov 15, 2022 10.14 10.14 10.08 10.08 1,395 +0.10(+1.02%)
Nov 14, 2022 10.13 10.13 9.977 9.977 1,098 -0.22(-2.20%)
Nov 11, 2022 10.22 10.23 10.20 10.20 391 -0.07(-0.65%)
Nov 10, 2022 10.06 10.27 10.06 10.27 418 +0.68(+7.08%)
Nov 09, 2022 9.589 9.589 9.589 9.589 132 -0.09(-0.95%)
Nov 08, 2022 9.733 9.733 9.681 9.681 1,200 +0.04(+0.42%)
Nov 07, 2022 9.649 9.649 9.641 9.641 156 -0.08(-0.86%)
Nov 04, 2022 9.585 9.724 9.581 9.724 480 +0.03(+0.28%)
Nov 03, 2022 9.558 9.725 9.558 9.697 474 -0.12(-1.23%)
Nov 02, 2022 9.929 9.929 9.818 9.818 1,632 -0.22(-2.17%)
Nov 01, 2022 10.02 10.03 10.02 10.03 773 +0.00(+0.04%)
Oct 31, 2022 10.02 10.03 10.01 10.03 238 +0.01(+0.05%)
Oct 28, 2022 9.931 10.03 9.931 10.03 243 +0.14(+1.40%)
Oct 27, 2022 9.925 9.925 9.887 9.887 289 -0.14(-1.43%)
Oct 26, 2022 10.08 10.08 10.03 10.03 658 -0.09(-0.89%)
Oct 25, 2022 10.12 10.12 10.12 10.12 107 +0.37(+3.83%)
Oct 24, 2022 9.747 92 -0.03(-0.26%)
Oct 21, 2022 9.658 9.772 9.658 9.772 197 +0.15(+1.57%)
Oct 20, 2022 9.762 9.762 9.621 9.621 140 +0.01(+0.14%)
Oct 19, 2022 9.716 9.716 9.607 9.607 132 -0.26(-2.63%)
Oct 18, 2022 9.962 9.962 9.867 9.867 175 +0.05(+0.56%)
Oct 17, 2022 9.780 9.812 9.780 9.812 202 +0.38(+3.98%)
Oct 14, 2022 9.799 9.799 9.437 9.437 514 -0.27(-2.77%)
Oct 13, 2022 9.351 9.705 9.351 9.705 266 +0.19(+1.98%)
Oct 12, 2022 9.528 9.528 9.516 9.516 166 -0.11(-1.09%)
Oct 11, 2022 9.472 9.622 9.472 9.622 133 +0.11(+1.16%)
Oct 10, 2022 9.603 9.603 9.512 9.512 154 -0.02(-0.25%)
Oct 07, 2022 9.771 9.771 9.536 9.536 564 -0.32(-3.29%)
Oct 06, 2022 10.15 10.15 9.845 9.860 1,928 -0.27(-2.67%)
Oct 05, 2022 10.10 10.13 10.10 10.13 142 -0.29(-2.81%)
Oct 04, 2022 10.42 10.42 10.39 10.42 1,179 +0.13(+1.27%)
Oct 03, 2022 10.35 10.35 10.29 10.29 233 +0.19(+1.87%)
Sep 30, 2022 10.10 10.10 10.10 10.10 107 +0.13(+1.34%)
Sep 29, 2022 10.00 10.00 9.971 9.971 146 -0.23(-2.23%)
Sep 28, 2022 10.20 10.20 10.20 10.20 37 +0.25(+2.52%)
Sep 27, 2022 10.12 10.12 9.948 9.948 419 -0.17(-1.65%)
Sep 26, 2022 10.12 10.12 10.12 10.12 107 -0.30(-2.88%)
Sep 23, 2022 10.42 10.42 10.42 10.42 107 -0.06(-0.53%)
Sep 22, 2022 10.35 10.47 10.35 10.47 1,315 -0.04(-0.39%)
Sep 21, 2022 10.52 10.52 10.51 10.51 229 -0.11(-1.08%)
Sep 20, 2022 10.63 10.63 10.63 10.63 41 -0.33(-3.00%)
Sep 19, 2022 10.93 10.96 10.93 10.96 184 -0.08(-0.77%)
Sep 16, 2022 10.89 11.04 10.89 11.04 331 -0.01(-0.06%)
Sep 15, 2022 11.20 11.20 11.05 11.05 1,741 -0.17(-1.48%)
Sep 14, 2022 11.21 11.21 11.21 11.21 120 -0.15(-1.29%)
Sep 13, 2022 11.56 11.56 11.36 11.36 393 -0.33(-2.86%)
Sep 12, 2022 11.68 11.71 11.68 11.69 388 +0.08(+0.72%)
Sep 09, 2022 11.59 11.61 11.59 11.61 115 +0.14(+1.21%)
Sep 08, 2022 11.40 11.47 11.40 11.47 228 +0.05(+0.40%)
Sep 07, 2022 11.43 11.43 11.43 11.43 96 +0.20(+1.79%)
Sep 06, 2022 11.18 11.24 11.18 11.22 532 +0.18(+1.63%)
Sep 02, 2022 11.22 11.22 11.04 11.04 284 -0.07(-0.59%)
Sep 01, 2022 10.85 11.11 10.85 11.11 275 +0.03(+0.28%)
Aug 31, 2022 11.20 11.20 11.08 11.08 348 -0.05(-0.42%)
Aug 30, 2022 11.15 11.15 11.13 11.13 261 -0.17(-1.49%)
Aug 29, 2022 11.29 11.29 11.29 11.29 134 -0.17(-1.44%)
Aug 26, 2022 11.61 11.61 11.46 11.46 479 -0.25(-2.17%)
Aug 25, 2022 11.68 11.71 11.68 11.71 277 +0.13(+1.11%)
Aug 24, 2022 11.52 11.59 11.52 11.59 396 +0.08(+0.68%)
Aug 23, 2022 11.60 11.60 11.51 11.51 156 -0.20(-1.74%)
Aug 22, 2022 11.87 11.87 11.71 11.71 777 -0.25(-2.09%)
Aug 19, 2022 11.97 11.97 11.96 11.96 422 -0.11(-0.93%)
Aug 18, 2022 12.23 12.23 12.07 12.07 246 -0.19(-1.54%)
Aug 17, 2022 12.18 12.26 12.18 12.26 129 -0.02(-0.16%)
Aug 16, 2022 12.28 12.35 12.28 12.28 1,411 +0.02(+0.12%)
Aug 15, 2022 12.24 12.27 12.24 12.27 263 +0.02(+0.19%)
Aug 12, 2022 12.21 12.25 12.21 12.25 443 +0.17(+1.40%)
Aug 11, 2022 12.14 12.14 12.08 12.08 375 +0.01(+0.06%)
Aug 10, 2022 11.98 12.07 11.90 12.07 271 +0.20(+1.72%)
Aug 09, 2022 11.83 11.87 11.83 11.87 330 +0.12(+1.00%)
Aug 08, 2022 11.83 11.83 11.75 11.75 323 +0.09(+0.75%)
Aug 05, 2022 11.60 11.66 11.56 11.66 1,898 +0.00(+0.04%)
Aug 04, 2022 11.65 11.66 11.62 11.66 419 +0.05(+0.41%)
Aug 03, 2022 11.74 11.76 11.61 11.61 1,359 -0.05(-0.40%)
Aug 02, 2022 11.81 11.81 11.66 11.66 285 -0.12(-1.04%)
Aug 01, 2022 11.87 11.87 11.78 11.78 596 -0.21(-1.73%)
Jul 29, 2022 11.97 11.99 11.97 11.99 216 +0.09(+0.75%)
Jul 28, 2022 11.84 11.90 11.84 11.90 3,273 +0.36(+3.14%)
Jul 27, 2022 11.48 11.53 11.48 11.53 121 +0.10(+0.91%)
Jul 26, 2022 11.44 11.44 11.43 11.43 114 -0.02(-0.16%)
Jul 25, 2022 11.48 11.48 11.45 11.45 228 +0.01(+0.06%)
Jul 22, 2022 11.48 11.48 11.44 11.44 256 +0.10(+0.91%)
Jul 21, 2022 11.16 11.34 11.16 11.34 220 +0.10(+0.85%)
Jul 20, 2022 11.31 11.31 11.24 11.24 337 -0.00(-0.02%)
Jul 19, 2022 11.09 11.25 11.08 11.25 438 +0.15(+1.37%)
Jul 18, 2022 11.20 11.20 11.09 11.09 1,404 -0.01(-0.11%)
Jul 15, 2022 11.06 11.11 11.06 11.11 187 +0.13(+1.23%)
Jul 14, 2022 11.00 11.00 10.96 10.97 330 -0.11(-0.99%)
Jul 13, 2022 10.97 11.09 10.97 11.08 873 -0.00(-0.02%)
Jul 12, 2022 11.15 11.15 11.08 11.08 113 -0.01(-0.10%)
Jul 11, 2022 11.07 11.10 11.07 11.10 694 -0.04(-0.35%)
Jul 08, 2022 11.17 11.18 11.13 11.13 223 -0.08(-0.75%)
Jul 07, 2022 11.27 11.32 11.22 11.22 1,111 -0.00(-0.02%)
Jul 06, 2022 11.21 11.22 11.21 11.22 110 +0.04(+0.37%)
Jul 05, 2022 11.01 11.18 11.01 11.18 1,231 -0.09(-0.77%)
Jul 01, 2022 11.23 11.26 11.23 11.26 110 +0.13(+1.21%)
Jun 30, 2022 11.11 11.13 11.11 11.13 286 -0.02(-0.15%)
Jun 29, 2022 11.14 11.15 11.14 11.15 180 -0.06(-0.57%)
Jun 28, 2022 11.36 11.36 11.21 11.21 3,653 -0.03(-0.23%)
Jun 27, 2022 11.15 11.24 11.15 11.24 231 +0.09(+0.80%)
Jun 24, 2022 11.13 11.15 11.13 11.15 166 +0.08(+0.73%)
Jun 23, 2022 11.00 11.07 11.00 11.07 1,583 +0.20(+1.83%)
Jun 22, 2022 10.87 10.87 10.87 10.87 172 +0.05(+0.45%)
Jun 21, 2022 10.99 10.99 10.82 10.82 252 +0.07(+0.68%)
Jun 17, 2022 10.66 10.75 10.66 10.75 219 +0.10(+0.94%)
Jun 16, 2022 10.57 10.65 10.57 10.65 346 -0.19(-1.77%)
Jun 15, 2022 10.78 10.84 10.78 10.84 224 +0.16(+1.47%)
Jun 14, 2022 10.65 10.68 10.65 10.68 178 -0.13(-1.19%)
Jun 13, 2022 11.07 11.07 10.80 10.81 1,414 -0.45(-3.99%)
Jun 10, 2022 11.26 11.26 11.26 11.26 181 -0.11(-0.97%)
Jun 09, 2022 11.54 11.54 11.37 11.37 337 -0.24(-2.10%)
Jun 08, 2022 11.91 11.91 11.61 11.61 156 -0.24(-2.00%)
Jun 07, 2022 11.66 11.85 11.66 11.85 221 +0.20(+1.70%)
Jun 06, 2022 11.72 11.76 11.65 11.65 513 -0.25(-2.11%)
Jun 03, 2022 12.02 12.02 11.90 11.90 247 -0.10(-0.82%)
Jun 02, 2022 11.93 12.00 11.93 12.00 455 +0.07(+0.61%)
Jun 01, 2022 11.80 11.93 11.80 11.93 117 +0.02(+0.17%)
May 31, 2022 11.87 11.91 11.87 11.91 429 -0.07(-0.62%)
May 27, 2022 11.98 11.98 11.96 11.98 1,260 +0.10(+0.86%)
May 26, 2022 11.94 11.94 11.88 11.88 1,618 +0.08(+0.65%)
May 25, 2022 11.68 11.85 11.68 11.80 651 +0.04(+0.35%)
May 24, 2022 11.72 11.76 11.72 11.76 218 -0.02(-0.21%)
May 23, 2022 11.75 11.81 11.75 11.79 604 +0.24(+2.08%)
May 20, 2022 11.46 11.55 11.43 11.55 470 +0.06(+0.56%)
May 19, 2022 11.48 11.48 11.48 11.48 158 -0.02(-0.20%)
May 18, 2022 11.78 11.78 11.51 11.51 456 -0.30(-2.51%)
May 17, 2022 11.69 11.80 11.62 11.80 664 +0.11(+0.91%)
May 16, 2022 11.79 11.79 11.70 11.70 285 -0.09(-0.78%)
May 13, 2022 11.65 11.79 11.65 11.79 154 +0.25(+2.16%)
May 12, 2022 11.43 11.54 11.43 11.54 275 +0.00(+0.01%)
May 11, 2022 11.62 11.62 11.54 11.54 308 +0.14(+1.25%)
May 10, 2022 11.39 11.39 11.39 11.39 220 -0.12(-1.07%)
May 09, 2022 11.52 11.52 11.52 11.52 173 -0.47(-3.96%)
May 06, 2022 12.10 12.10 11.99 11.99 501 -0.13(-1.08%)
May 05, 2022 12.12 12.12 12.12 12.12 9 -0.33(-2.68%)
May 04, 2022 12.52 12.52 12.11 12.46 448 -0.02(-0.13%)
May 03, 2022 12.39 12.47 12.39 12.47 209 +0.05(+0.43%)
May 02, 2022 12.72 12.72 12.27 12.42 735 -0.41(-3.21%)
Apr 29, 2022 13.31 13.31 12.83 12.83 1,084 -0.51(-3.85%)
Apr 28, 2022 13.36 13.36 13.28 13.35 1,477 +0.01(+0.07%)
Apr 27, 2022 13.38 13.38 13.34 13.34 3,421 -0.07(-0.50%)
Apr 26, 2022 13.60 13.60 13.35 13.40 984 +0.04(+0.29%)
Apr 25, 2022 13.37 13.37 13.37 13.37 454 -0.27(-1.98%)
Apr 22, 2022 13.63 13.63 13.63 13.63 219 -0.33(-2.38%)
Apr 21, 2022 13.88 14.05 13.88 13.97 1,000 +0.09(+0.67%)
Apr 20, 2022 13.72 13.88 13.72 13.88 438 +0.27(+1.96%)
Apr 19, 2022 13.51 13.61 13.51 13.61 432 +0.23(+1.71%)
Apr 18, 2022 13.41 13.41 13.38 13.38 255 -0.01(-0.05%)
Apr 14, 2022 13.53 13.53 13.39 13.39 147 -0.02(-0.11%)
Apr 13, 2022 13.30 13.40 13.30 13.40 210 +0.06(+0.46%)
Apr 12, 2022 13.32 13.34 13.32 13.34 229 +0.03(+0.19%)
Apr 11, 2022 13.30 13.31 13.30 13.31 490 -0.16(-1.19%)
Apr 08, 2022 13.44 13.47 13.44 13.47 354 +0.00(+0.01%)
Apr 07, 2022 13.35 13.47 13.34 13.47 526 -0.08(-0.62%)
Apr 06, 2022 13.47 13.59 13.47 13.56 1,710 +0.13(+0.95%)
Apr 05, 2022 13.43 13.43 13.43 13.43 122 -0.00(-0.02%)
Apr 04, 2022 13.75 13.75 13.37 13.43 554 -0.19(-1.38%)
Apr 01, 2022 13.62 13.62 13.62 13.62 107 +0.18(+1.35%)
Mar 31, 2022 13.49 13.49 13.44 13.44 220 -0.05(-0.33%)
Mar 30, 2022 13.47 13.49 13.47 13.48 427 -0.20(-1.49%)
Mar 29, 2022 13.49 13.69 13.49 13.69 640 +0.42(+3.14%)
Mar 28, 2022 13.23 13.27 13.21 13.27 1,100 +0.02(+0.19%)
Mar 25, 2022 13.09 13.25 13.07 13.25 398 +0.24(+1.81%)
Mar 24, 2022 12.98 13.01 12.96 13.01 817 -0.08(-0.65%)
Mar 23, 2022 13.00 13.18 13.00 13.10 808 -0.06(-0.49%)
Mar 22, 2022 13.34 13.34 13.15 13.16 1,268 -0.04(-0.29%)
Mar 21, 2022 13.24 13.24 13.16 13.20 2,380 -0.06(-0.48%)
Mar 18, 2022 13.40 13.45 13.26 13.26 1,181 -0.06(-0.42%)
Mar 17, 2022 13.35 13.37 13.32 13.32 596 +0.18(+1.39%)
Mar 16, 2022 13.24 13.24 13.09 13.14 219 +0.15(+1.16%)
Mar 15, 2022 13.02 13.02 12.99 12.99 2,144 -0.04(-0.27%)
Mar 14, 2022 13.32 13.32 13.02 13.02 772 -0.09(-0.65%)
Mar 11, 2022 13.17 13.25 13.11 13.11 686 -0.14(-1.08%)
Mar 10, 2022 13.04 13.25 13.03 13.25 1,295 +0.03(+0.26%)
Mar 09, 2022 13.25 13.39 13.22 13.22 885 +0.16(+1.21%)
Mar 08, 2022 13.13 13.13 13.06 13.06 412 -0.11(-0.81%)
Mar 07, 2022 13.33 13.33 13.17 13.17 154 -0.12(-0.91%)
Mar 04, 2022 13.12 13.29 13.12 13.29 226 +0.19(+1.45%)
Mar 03, 2022 12.98 13.10 12.98 13.10 1,007 +0.09(+0.67%)
Mar 02, 2022 12.74 13.09 12.69 13.01 8,990 +0.34(+2.69%)
Mar 01, 2022 12.76 12.79 12.67 12.67 680 -0.16(-1.28%)
Feb 28, 2022 12.97 12.97 12.83 12.83 219 -0.29(-2.25%)
Feb 25, 2022 12.93 13.13 13.06 13.13 3,139 +0.38(+2.97%)
Feb 24, 2022 12.60 12.75 12.60 12.75 1,110 +0.08(+0.62%)
Feb 23, 2022 12.88 12.88 12.67 12.67 3,611 -0.13(-1.03%)
Feb 22, 2022 12.87 12.87 12.80 12.80 969 -0.17(-1.35%)
Feb 18, 2022 12.98 0 +0.00(+0.00%)
Feb 17, 2022 13.13 13.13 12.98 12.98 1,318 -0.08(-0.61%)
Feb 16, 2022 13.06 13.13 13.06 13.06 325 +0.06(+0.47%)
Feb 15, 2022 13.04 13.16 12.99 12.99 374 +0.08(+0.64%)
Feb 14, 2022 12.91 12.91 12.91 12.91 30 -0.13(-1.00%)
Feb 11, 2022 13.25 13.25 13.04 13.04 515 -0.02(-0.15%)
Feb 10, 2022 13.33 13.33 13.06 13.06 342 -0.21(-1.61%)
Feb 09, 2022 13.19 13.28 13.19 13.28 309 +0.35(+2.72%)
Feb 08, 2022 13.11 13.11 12.93 12.93 333 -0.11(-0.87%)
Feb 07, 2022 13.17 13.17 13.04 13.04 336 -0.14(-1.05%)
Feb 04, 2022 13.14 13.29 13.14 13.18 2,567 -0.05(-0.40%)
Feb 03, 2022 13.37 13.37 13.23 13.23 133 -0.06(-0.47%)
Feb 02, 2022 13.26 13.37 13.26 13.29 409 +0.25(+1.90%)
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.