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 (%)
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%)
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.