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, 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%)
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.