Skip to main content
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 (%)
Mar 31, 2023 9.995 10.13 9.995 10.13 329 +0.18(+1.80%)
Mar 30, 2023 9.953 9.953 9.953 9.953 94 +0.16(+1.60%)
Mar 29, 2023 9.700 9.800 9.700 9.796 3,026 +0.20(+2.10%)
Mar 28, 2023 9.608 9.620 9.595 9.595 847 -0.02(-0.19%)
Mar 27, 2023 9.668 9.699 9.613 9.613 1,581 +0.04(+0.39%)
Mar 24, 2023 9.576 9.576 9.576 9.576 100 +0.18(+1.92%)
Mar 23, 2023 9.540 9.540 9.395 9.395 3,490 -0.07(-0.74%)
Mar 22, 2023 9.465 9.465 9.465 9.465 443 -0.30(-3.10%)
Mar 21, 2023 9.873 9.873 9.735 9.768 637 -0.09(-0.96%)
Mar 20, 2023 9.862 9.862 9.862 9.862 79 +0.09(+0.93%)
Mar 17, 2023 9.771 9.771 9.771 9.771 121 -0.23(-2.28%)
Mar 16, 2023 9.999 9.999 9.999 9.999 110 -0.10(-1.00%)
Mar 15, 2023 10.07 10.10 10.07 10.10 1,034 -0.09(-0.87%)
Mar 14, 2023 10.16 10.19 10.16 10.19 1,012 +0.09(+0.86%)
Mar 13, 2023 10.04 10.16 10.04 10.10 3,657 +0.15(+1.49%)
Mar 10, 2023 10.48 10.48 9.954 9.954 745 -0.60(-5.69%)
Mar 09, 2023 10.56 10.56 10.56 10.56 84 -0.19(-1.77%)
Mar 08, 2023 10.80 10.80 10.74 10.74 952 +0.09(+0.85%)
Mar 07, 2023 10.65 10.65 10.65 10.65 45 -0.28(-2.56%)
Mar 06, 2023 10.93 10.93 10.93 10.93 98 +0.02(+0.18%)
Mar 03, 2023 10.84 10.91 10.80 10.91 3,328 +0.20(+1.90%)
Mar 02, 2023 10.53 10.71 10.53 10.71 238 +0.10(+0.96%)
Mar 01, 2023 10.67 10.67 10.53 10.61 4,846 -0.27(-2.45%)
Feb 28, 2023 10.95 11.01 10.88 10.88 421 -0.05(-0.43%)
Feb 27, 2023 11.09 11.09 10.92 10.92 311 -0.06(-0.56%)
Feb 24, 2023 10.98 10.98 10.98 10.98 100 -0.18(-1.57%)
Feb 23, 2023 11.02 11.16 11.02 11.16 850 +0.03(+0.29%)
Feb 22, 2023 11.11 11.23 11.11 11.13 1,226 -0.05(-0.45%)
Feb 21, 2023 11.87 11.87 11.11 11.18 893 -0.17(-1.50%)
Feb 17, 2023 11.35 11.35 11.35 11.35 100 -0.01(-0.09%)
Feb 16, 2023 11.36 11.36 11.36 11.36 32 -0.09(-0.77%)
Feb 15, 2023 11.42 11.45 11.40 11.45 351 -0.04(-0.36%)
Feb 14, 2023 11.34 11.49 11.34 11.49 1,570 +0.05(+0.42%)
Feb 13, 2023 11.45 11.45 11.44 11.44 280 +0.07(+0.64%)
Feb 10, 2023 11.35 11.37 11.35 11.37 1,750 +0.04(+0.35%)
Feb 09, 2023 11.48 11.48 11.33 11.33 1,493 -0.12(-1.06%)
Feb 08, 2023 11.25 11.45 11.25 11.45 513 +0.05(+0.46%)
Feb 07, 2023 11.38 11.40 11.38 11.40 175 +0.06(+0.51%)
Feb 06, 2023 11.27 11.34 11.27 11.34 562 -0.09(-0.75%)
Feb 03, 2023 11.43 11.43 11.42 11.42 521 -0.20(-1.75%)
Feb 02, 2023 11.62 11.63 11.62 11.63 211 +0.29(+2.56%)
Feb 01, 2023 11.32 11.34 11.32 11.34 229 +0.11(+0.98%)
Jan 31, 2023 11.23 11.23 11.23 11.23 173 +0.30(+2.75%)
Jan 30, 2023 10.93 10.93 10.93 10.93 155 -0.18(-1.66%)
Jan 27, 2023 11.11 11.11 11.11 11.11 100 +0.18(+1.64%)
Jan 26, 2023 10.93 10.93 10.93 10.93 255 +0.07(+0.62%)
Jan 25, 2023 10.86 10.86 10.86 10.86 24 +0.04(+0.35%)
Jan 24, 2023 10.83 10.83 10.83 10.83 46 +0.21(+2.01%)
Jan 23, 2023 10.60 10.61 10.59 10.61 382 +0.05(+0.44%)
Jan 20, 2023 10.43 10.57 10.43 10.57 232 +0.08(+0.76%)
Jan 19, 2023 10.50 10.50 10.49 10.49 2,322 -0.04(-0.37%)
Jan 18, 2023 10.63 10.63 10.53 10.53 312 -0.14(-1.32%)
Jan 17, 2023 10.69 10.69 10.67 10.67 207 +0.10(+0.91%)
Jan 13, 2023 10.57 10.57 10.57 10.57 100 -0.07(-0.63%)
Jan 12, 2023 10.63 10.64 10.63 10.64 172 +0.08(+0.80%)
Jan 11, 2023 10.21 10.55 10.21 10.55 624 +0.39(+3.86%)
Jan 10, 2023 10.16 10.16 10.16 10.16 23 +0.01(+0.12%)
Jan 09, 2023 10.29 10.29 10.15 10.15 133 -0.03(-0.28%)
Jan 06, 2023 9.920 10.19 9.920 10.18 717 +0.31(+3.11%)
Jan 05, 2023 9.872 9.872 9.872 9.872 162 -0.31(-3.07%)
Jan 04, 2023 10.18 10.18 10.18 10.18 114 +0.22(+2.21%)
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.