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 (%)
Dec 31, 2018 7.498 7.674 7.261 7.665 930,386 +0.20(+2.71%)
Dec 28, 2018 7.384 7.494 7.235 7.463 532,332 +0.15(+2.04%)
Dec 27, 2018 7.314 7.340 7.055 7.314 828,351 -0.08(-1.05%)
Dec 26, 2018 7.366 7.452 7.003 7.392 1,987,294 +0.03(+0.35%)
Dec 24, 2018 7.521 7.607 7.172 7.366 1,190,621 -0.26(-3.39%)
Dec 21, 2018 8.116 8.297 7.581 7.624 3,033,539 -0.43(-5.35%)
Dec 20, 2018 8.159 8.375 7.987 8.056 655,837 -0.16(-1.89%)
Dec 19, 2018 8.271 8.435 8.133 8.211 891,254 -0.03(-0.31%)
Dec 18, 2018 8.004 8.297 7.909 8.237 931,099 +0.25(+3.13%)
Dec 17, 2018 8.590 8.590 7.905 7.987 1,585,573 -0.54(-6.37%)
Dec 14, 2018 8.306 8.547 8.280 8.530 683,601 +0.16(+1.96%)
Dec 13, 2018 8.392 8.496 8.245 8.366 498,371 -0.03(-0.41%)
Dec 12, 2018 8.487 8.573 8.358 8.401 768,255 -0.06(-0.71%)
Dec 11, 2018 8.358 8.534 8.271 8.461 603,486 +0.17(+2.08%)
Dec 10, 2018 8.323 8.383 8.099 8.289 686,504 -0.07(-0.83%)
Dec 07, 2018 8.332 8.444 8.159 8.358 657,630 -0.01(-0.10%)
Dec 06, 2018 7.952 8.375 7.952 8.366 733,092 +0.34(+4.30%)
Dec 04, 2018 7.961 8.056 7.745 8.021 1,119,895 +0.03(+0.43%)
Dec 03, 2018 7.806 8.073 7.737 7.987 745,341 +0.22(+2.77%)
Nov 30, 2018 7.495 7.831 7.340 7.771 792,008 +0.28(+3.68%)
Nov 29, 2018 7.271 7.530 7.116 7.495 929,561 +0.24(+3.33%)
Nov 28, 2018 7.271 7.331 7.193 7.254 327,551 -0.03(-0.36%)
Nov 27, 2018 7.288 7.348 7.176 7.279 398,020 -0.03(-0.47%)
Nov 26, 2018 7.426 7.426 7.141 7.314 701,230 -0.04(-0.59%)
Nov 23, 2018 7.331 7.469 7.292 7.357 169,393 +0.03(+0.35%)
Nov 21, 2018 7.331 7.331 7.331 0 +0.09(+1.31%)
Nov 20, 2018 7.323 7.348 7.029 7.236 700,639 -0.14(-1.87%)
Nov 19, 2018 7.435 7.538 7.279 7.374 533,243 +0.03(+0.35%)
Nov 16, 2018 7.202 7.357 7.116 7.348 1,051,025 +0.08(+1.07%)
Nov 15, 2018 7.581 7.581 7.228 7.271 758,898 -0.36(-4.75%)
Nov 14, 2018 7.624 7.806 7.400 7.633 2,660,372 +0.04(+0.57%)
Nov 13, 2018 7.486 7.818 7.374 7.590 1,791,536 +0.29(+4.02%)
Nov 12, 2018 7.021 7.323 6.891 7.297 1,697,846 +0.21(+2.92%)
Nov 09, 2018 7.279 7.383 7.003 7.090 1,762,221 -0.22(-3.07%)
Nov 08, 2018 7.504 7.624 7.228 7.314 1,099,011 -0.26(-3.42%)
Nov 07, 2018 8.073 8.073 7.262 7.573 1,367,191 -0.50(-6.20%)
Nov 06, 2018 7.831 8.159 7.650 8.073 894,194 +0.28(+3.65%)
Nov 05, 2018 7.797 7.814 7.590 7.788 725,451 +0.03(+0.44%)
Nov 02, 2018 8.013 8.038 7.711 7.754 908,067 -0.26(-3.23%)
Nov 01, 2018 7.995 8.030 7.823 8.013 496,175 +0.02(+0.22%)
Oct 31, 2018 8.082 8.125 7.909 7.995 533,674 -0.03(-0.43%)
Oct 30, 2018 8.090 8.245 7.883 8.030 6,856,714 -0.06(-0.75%)
Oct 29, 2018 8.306 8.306 7.956 8.090 1,493,698 -0.14(-1.68%)
Oct 26, 2018 8.642 8.651 8.090 8.228 1,063,083 -0.46(-5.26%)
Oct 25, 2018 8.651 8.728 8.470 8.685 611,620 +0.03(+0.30%)
Oct 24, 2018 8.720 8.998 8.634 8.659 779,477 -0.03(-0.40%)
Oct 23, 2018 8.435 8.750 8.375 8.694 880,893 +0.16(+1.82%)
Oct 22, 2018 8.823 9.022 8.521 8.539 1,204,242 -0.24(-2.75%)
Oct 19, 2018 8.651 8.944 8.616 8.780 1,874,570 +0.14(+1.60%)
Oct 18, 2018 8.642 8.703 8.444 8.642 586,703 -0.07(-0.79%)
Oct 17, 2018 8.754 8.823 8.634 8.711 232,344 -0.09(-0.98%)
Oct 16, 2018 8.608 8.918 8.530 8.797 557,091 +0.22(+2.62%)
Oct 15, 2018 8.427 8.668 8.375 8.573 910,554 +0.16(+1.95%)
Oct 12, 2018 8.176 8.565 8.073 8.409 1,934,745 +0.25(+3.07%)
Oct 11, 2018 8.728 8.746 8.133 8.159 1,016,183 -0.57(-6.52%)
Oct 10, 2018 8.797 8.875 8.500 8.728 1,029,467 -0.22(-2.50%)
Oct 09, 2018 9.030 9.091 8.918 8.953 293,130 -0.08(-0.86%)
Oct 08, 2018 8.849 9.073 8.849 9.030 244,648 +0.17(+1.95%)
Oct 05, 2018 8.944 8.970 8.797 8.858 1,286,738 -0.11(-1.25%)
Oct 04, 2018 9.280 9.280 8.953 8.970 2,041,673 -0.35(-3.79%)
Oct 03, 2018 9.332 9.470 9.298 9.324 392,445 +0.02(+0.19%)
Oct 02, 2018 9.341 9.367 9.177 9.306 448,376 -0.06(-0.64%)
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.