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 (%)
Jun 30, 2023 10.74 10.74 10.74 10.74 100 +0.08(+0.71%)
Jun 29, 2023 10.60 10.69 10.60 10.66 2,039 +0.12(+1.14%)
Jun 28, 2023 10.61 10.61 10.54 10.54 479 -0.05(-0.48%)
Jun 27, 2023 10.47 10.59 10.47 10.59 213 +0.13(+1.25%)
Jun 26, 2023 10.46 10.46 10.46 10.46 149 +0.25(+2.44%)
Jun 23, 2023 10.34 10.34 10.21 10.21 1,387 -0.18(-1.74%)
Jun 22, 2023 10.53 10.53 10.30 10.39 624 -0.22(-2.10%)
Jun 21, 2023 10.64 10.64 10.62 10.62 281 -0.09(-0.83%)
Jun 20, 2023 10.89 10.89 10.71 10.71 1,631 -0.13(-1.23%)
Jun 16, 2023 10.84 10.86 10.84 10.84 2,900 +0.08(+0.73%)
Jun 15, 2023 10.76 10.76 10.76 10.76 74 +0.32(+3.07%)
May 08, 2023 10.43 10.44 10.43 10.44 530 -0.01(-0.06%)
May 05, 2023 10.45 10.45 10.45 10.45 239 +0.22(+2.20%)
May 04, 2023 10.22 10.22 10.22 10.22 45 +0.04(+0.39%)
May 03, 2023 10.27 10.27 10.18 10.18 1,056 -0.04(-0.43%)
May 02, 2023 10.17 10.26 10.17 10.23 5,324 -0.18(-1.76%)
May 01, 2023 10.58 10.58 10.41 10.41 327 +0.04(+0.38%)
Apr 28, 2023 10.40 10.40 10.32 10.37 1,267 +0.16(+1.59%)
Apr 27, 2023 10.21 10.21 10.21 10.21 117 +0.21(+2.05%)
Apr 26, 2023 10.00 10.00 10.00 10.00 70 -0.07(-0.71%)
Apr 25, 2023 10.07 10.07 10.07 10.07 56 -0.11(-1.07%)
Apr 24, 2023 10.16 10.18 10.16 10.18 283 -0.05(-0.46%)
Apr 21, 2023 10.23 10.23 10.23 10.23 101 +0.02(+0.15%)
Apr 20, 2023 10.21 10.21 10.21 10.21 81 -0.05(-0.51%)
Apr 19, 2023 10.24 10.27 10.24 10.27 1,098 +0.05(+0.51%)
Apr 18, 2023 10.25 10.25 10.19 10.21 474 -0.02(-0.19%)
Apr 17, 2023 10.87 10.87 10.04 10.23 1,356 +0.21(+2.10%)
Apr 14, 2023 10.02 10.02 10.02 10.02 101 -0.07(-0.70%)
Apr 13, 2023 10.10 10.09 10.09 10.09 52 +0.02(+0.23%)
Apr 12, 2023 10.21 10.21 10.07 10.07 1,113 -0.05(-0.44%)
Apr 11, 2023 10.11 10.12 10.11 10.12 141 +0.06(+0.56%)
Apr 10, 2023 10.06 10.06 10.06 10.06 34 -0.00(-0.05%)
Apr 06, 2023 10.09 10.09 10.06 10.06 265 +0.09(+0.95%)
Apr 05, 2023 9.969 9.969 9.969 9.969 82 +0.02(+0.20%)
Apr 04, 2023 9.949 9.949 9.949 9.949 120 -0.03(-0.34%)
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.