Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.108 9.130 9.108 9.118 612 +0.10(+1.08%)
Oct 30, 2023 9.020 9.020 9.020 9.020 229 +0.06(+0.68%)
Oct 27, 2023 8.959 8.959 8.959 8.959 149 -0.23(-2.52%)
Oct 26, 2023 9.250 9.250 9.191 9.191 287 -0.09(-0.95%)
Oct 25, 2023 9.320 9.320 9.278 9.278 636 -0.18(-1.86%)
Oct 24, 2023 9.460 9.460 9.454 9.454 159 +0.10(+1.02%)
Oct 23, 2023 9.410 9.410 9.358 9.358 578 -0.12(-1.26%)
Oct 20, 2023 9.478 9.478 9.478 9.478 203 -0.13(-1.39%)
Oct 19, 2023 9.612 9.612 9.612 9.612 94 -0.15(-1.50%)
Oct 18, 2023 9.830 9.830 9.758 9.758 454 -0.16(-1.61%)
Oct 17, 2023 9.740 9.920 9.740 9.918 624 +0.06(+0.61%)
Oct 16, 2023 10.13 10.13 9.850 9.857 891 +0.13(+1.31%)
Oct 13, 2023 9.800 9.800 9.730 9.730 732 -0.07(-0.72%)
Oct 12, 2023 9.800 9.800 9.800 9.800 530 -0.12(-1.17%)
Oct 11, 2023 9.920 9.920 9.916 9.916 274 +0.09(+0.89%)
Oct 10, 2023 9.850 9.880 9.828 9.828 530 -0.02(-0.25%)
Oct 09, 2023 9.853 9.853 9.853 9.853 73 +0.11(+1.11%)
Oct 06, 2023 9.745 9.745 9.745 9.745 100 +0.11(+1.11%)
Oct 05, 2023 9.638 9.638 9.638 9.638 3 +0.06(+0.63%)
Oct 04, 2023 9.400 9.578 9.400 9.578 499 +0.15(+1.62%)
Oct 03, 2023 9.459 9.459 9.425 9.425 878 -0.16(-1.69%)
Oct 02, 2023 9.700 9.700 9.560 9.588 454 -0.19(-1.95%)
Sep 29, 2023 9.790 9.790 9.710 9.778 879 +0.04(+0.45%)
Sep 28, 2023 9.740 9.740 9.730 9.734 1,521 +0.04(+0.40%)
Sep 27, 2023 9.715 9.740 9.696 9.696 2,196 -0.12(-1.19%)
Sep 26, 2023 9.813 9.813 9.813 9.813 642 -0.15(-1.49%)
Sep 25, 2023 9.970 9.961 9.961 9.961 365 -0.05(-0.47%)
Sep 22, 2023 10.09 10.09 10.01 10.01 593 -0.12(-1.19%)
Sep 21, 2023 10.28 10.28 10.13 10.13 783 -0.25(-2.39%)
Sep 20, 2023 10.32 10.42 10.32 10.38 415 +0.07(+0.63%)
Sep 19, 2023 10.31 10.31 10.31 10.31 36 -0.05(-0.50%)
Sep 18, 2023 10.36 10.36 10.36 10.36 8 -0.11(-1.08%)
Sep 15, 2023 10.41 10.48 10.41 10.48 1,036 -0.00(-0.01%)
Sep 14, 2023 10.33 10.49 10.33 10.48 433 +0.19(+1.87%)
Sep 13, 2023 10.29 10.29 10.29 10.29 17 -0.08(-0.76%)
Sep 12, 2023 10.27 10.39 10.27 10.36 435 +0.05(+0.51%)
Sep 11, 2023 10.31 10.31 10.31 10.31 123 +0.01(+0.13%)
Sep 08, 2023 10.30 10.30 10.30 10.30 152 -0.12(-1.11%)
Sep 07, 2023 10.41 10.41 10.41 10.41 42 -0.01(-0.09%)
Sep 06, 2023 10.44 10.44 10.42 10.42 529 -0.02(-0.19%)
Sep 05, 2023 10.44 10.44 10.44 10.44 80 -0.10(-0.95%)
Sep 01, 2023 10.56 10.56 10.54 10.54 399 -0.05(-0.47%)
Aug 31, 2023 10.65 10.65 10.59 10.59 609 -0.08(-0.71%)
Aug 30, 2023 10.66 10.69 10.66 10.67 619 +0.08(+0.76%)
Aug 29, 2023 10.53 10.59 10.49 10.59 455 +0.04(+0.43%)
Aug 28, 2023 10.54 10.54 10.54 10.54 354 +0.05(+0.48%)
Aug 25, 2023 10.49 10.49 10.49 10.49 100 +0.03(+0.26%)
Aug 24, 2023 10.47 10.47 10.47 10.47 41 -0.01(-0.08%)
Aug 23, 2023 10.47 10.47 10.47 10.47 15 +0.16(+1.60%)
Aug 22, 2023 10.29 10.31 10.29 10.31 170 +0.00(+0.01%)
Aug 21, 2023 10.41 10.41 10.27 10.31 1,809 -0.12(-1.16%)
Aug 18, 2023 10.46 10.46 10.41 10.43 320 +0.01(+0.10%)
Aug 17, 2023 10.49 10.51 10.42 10.42 617 -0.03(-0.27%)
Aug 16, 2023 10.44 10.48 10.44 10.45 1,194 -0.07(-0.67%)
Aug 15, 2023 10.52 10.56 10.50 10.52 2,972 -0.08(-0.72%)
Aug 14, 2023 10.62 10.62 10.59 10.59 417 -0.16(-1.49%)
Aug 11, 2023 10.75 10.75 10.75 10.75 100 +0.05(+0.44%)
Aug 10, 2023 10.72 10.72 10.71 10.71 651 +0.01(+0.05%)
Aug 09, 2023 10.71 10.76 10.70 10.70 653 -0.07(-0.62%)
Aug 08, 2023 10.78 10.78 10.74 10.77 503 -0.10(-0.93%)
Aug 07, 2023 10.85 10.87 10.85 10.87 288 +0.11(+1.02%)
Aug 04, 2023 10.81 10.81 10.76 10.76 241 -0.02(-0.21%)
Aug 03, 2023 10.78 10.78 10.78 10.78 508 -0.07(-0.64%)
Aug 02, 2023 10.83 10.86 10.83 10.85 623 -0.06(-0.57%)
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.