Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

N/A 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 (%)
Jul 31, 2020 8.138 8.138 7.953 8.036 229,586 -0.17(-2.03%)
Jul 30, 2020 8.064 8.231 8.045 8.203 219,109 +0.02(+0.23%)
Jul 29, 2020 7.962 8.203 7.943 8.184 204,875 +0.21(+2.67%)
Jul 28, 2020 7.795 8.027 7.795 7.971 340,488 +0.09(+1.18%)
Jul 27, 2020 7.730 7.953 7.675 7.879 175,691 +0.15(+1.92%)
Jul 24, 2020 8.027 8.050 7.721 7.730 393,145 -0.29(-3.58%)
Jul 23, 2020 8.008 8.147 7.962 8.018 145,406 -0.07(-0.92%)
Jul 22, 2020 7.832 8.184 7.832 8.092 309,954 +0.26(+3.31%)
Jul 21, 2020 7.943 8.055 7.795 7.832 230,861 -0.06(-0.71%)
Jul 20, 2020 7.879 7.943 7.814 7.888 242,815 -0.05(-0.58%)
Jul 17, 2020 7.832 7.934 7.767 7.934 185,891 +0.11(+1.42%)
Jul 16, 2020 7.962 7.999 7.804 7.823 189,088 -0.17(-2.09%)
Jul 15, 2020 7.925 8.152 7.804 7.990 540,307 +0.23(+2.99%)
Jul 14, 2020 7.860 8.004 7.647 7.758 420,619 -0.06(-0.71%)
Jul 13, 2020 7.832 7.980 7.730 7.814 431,700 +0.16(+2.06%)
Jul 10, 2020 7.619 7.665 7.397 7.656 451,944 +0.05(+0.61%)
Jul 09, 2020 7.879 7.879 7.600 7.610 361,334 -0.29(-3.64%)
Jul 08, 2020 7.767 7.897 7.665 7.897 739,596 +0.18(+2.28%)
Jul 07, 2020 7.999 7.999 7.656 7.721 362,100 -0.33(-4.14%)
Jul 06, 2020 8.157 8.203 7.999 8.055 294,521 +0.05(+0.58%)
Jul 02, 2020 8.092 8.110 7.906 8.008 363,907 -0.04(-0.46%)
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.