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 (%)
Nov 30, 2020 15.86 15.87 15.72 15.85 1,235,917 -0.02(-0.12%)
Nov 27, 2020 15.97 15.98 15.87 15.87 262,707 -0.10(-0.61%)
Nov 25, 2020 15.95 15.99 15.95 15.97 452,532 -0.03(-0.18%)
Nov 24, 2020 15.93 16.03 15.90 16.00 2,933,269 +0.13(+0.80%)
Nov 23, 2020 15.80 15.97 15.79 15.87 9,672,233 +2.86(+21.94%)
Nov 20, 2020 13.01 13.02 13.00 13.02 452,429 +0.01(+0.08%)
Nov 19, 2020 12.99 13.03 12.99 13.01 248,805 +0.00(+0.00%)
Nov 18, 2020 13.03 13.04 13.01 13.01 361,165 +0.00(+0.00%)
Nov 17, 2020 13.01 13.06 13.01 13.01 355,236 -0.01(-0.08%)
Nov 16, 2020 13.01 13.05 12.99 13.02 536,201 +0.02(+0.15%)
Nov 13, 2020 13.00 13.01 12.98 13.00 225,751 +0.02(+0.15%)
Nov 12, 2020 12.99 13.00 12.97 12.98 658,776 +0.00(+0.00%)
Nov 11, 2020 12.97 13.02 12.96 12.98 1,344,909 -0.01(-0.07%)
Nov 10, 2020 12.99 13.00 12.97 12.99 1,415,331 +0.02(+0.15%)
Nov 09, 2020 13.06 13.06 12.97 12.97 1,558,575 -0.05(-0.37%)
Nov 06, 2020 13.01 13.02 12.99 13.02 467,458 +0.05(+0.37%)
Nov 05, 2020 13.02 13.03 12.95 12.97 812,847 -0.05(-0.37%)
Nov 04, 2020 13.01 13.04 12.99 13.02 554,593 +0.01(+0.08%)
Nov 03, 2020 13.02 13.07 13.00 13.01 515,514 +0.00(+0.00%)
Nov 02, 2020 12.99 13.10 12.99 13.01 657,160 +0.00(+0.00%)
Oct 30, 2020 12.98 13.01 12.98 13.01 1,360,170 +0.00(+0.00%)
Oct 29, 2020 12.96 13.01 12.94 13.01 1,329,087 +0.02(+0.15%)
Oct 28, 2020 12.96 13.01 12.94 12.99 1,502,009 +0.00(+0.00%)
Oct 27, 2020 13.02 13.03 12.98 12.99 820,327 -0.02(-0.15%)
Oct 26, 2020 12.97 13.02 12.94 13.01 1,411,276 +0.01(+0.07%)
Oct 23, 2020 12.94 13.02 12.94 13.00 945,315 +0.06(+0.45%)
Oct 22, 2020 12.96 13.01 12.93 12.94 1,774,135 -0.02(-0.15%)
Oct 21, 2020 13.02 13.10 12.95 12.96 2,492,884 -0.03(-0.22%)
Oct 20, 2020 13.09 13.10 12.97 12.99 5,800,896 -0.07(-0.52%)
Oct 19, 2020 13.06 13.30 12.98 13.06 14,853,964 +3.38(+34.94%)
Oct 16, 2020 9.530 9.685 9.530 9.675 339,090 +0.10(+1.01%)
Oct 15, 2020 9.403 9.607 9.403 9.578 195,128 +0.07(+0.72%)
Oct 14, 2020 9.646 9.811 9.433 9.510 363,601 -0.18(-1.90%)
Oct 13, 2020 9.413 9.957 9.229 9.695 1,313,952 +0.27(+2.89%)
Oct 12, 2020 9.267 9.442 9.170 9.423 222,280 +0.12(+1.25%)
Oct 09, 2020 9.335 9.471 9.229 9.306 268,472 -0.05(-0.52%)
Oct 08, 2020 9.287 9.646 9.190 9.355 761,492 +0.38(+4.22%)
Oct 07, 2020 8.995 9.093 8.869 8.976 244,430 -0.01(-0.11%)
Oct 06, 2020 9.209 9.355 8.947 8.986 441,232 -0.18(-2.01%)
Oct 05, 2020 9.034 9.180 8.879 9.170 291,525 +0.17(+1.83%)
Oct 02, 2020 8.655 9.015 8.641 9.005 301,207 +0.20(+2.32%)
Oct 01, 2020 8.471 8.811 8.471 8.801 280,832 +0.31(+3.66%)
Sep 30, 2020 8.655 8.811 8.442 8.490 397,451 -0.10(-1.13%)
Sep 29, 2020 8.704 8.743 8.432 8.587 224,416 -0.12(-1.34%)
Sep 28, 2020 8.500 8.830 8.500 8.704 260,777 +0.30(+3.58%)
Sep 25, 2020 8.354 8.451 8.247 8.403 356,693 +0.08(+0.93%)
Sep 24, 2020 8.481 8.510 8.277 8.325 527,966 -0.11(-1.27%)
Sep 23, 2020 8.675 8.714 8.325 8.432 581,172 -0.32(-3.66%)
Sep 22, 2020 8.665 8.913 8.596 8.753 607,987 +0.05(+0.56%)
Sep 21, 2020 8.801 8.869 8.500 8.704 848,717 -0.31(-3.45%)
Sep 18, 2020 9.394 9.394 8.937 9.015 1,057,933 -0.25(-2.73%)
Sep 17, 2020 9.335 9.335 9.005 9.267 751,357 -0.08(-0.83%)
Sep 16, 2020 9.462 9.569 9.287 9.345 700,874 -0.07(-0.72%)
Sep 15, 2020 9.423 9.530 9.253 9.413 335,790 +0.07(+0.73%)
Sep 14, 2020 9.229 9.549 9.229 9.345 264,066 +0.16(+1.69%)
Sep 11, 2020 9.365 9.384 9.151 9.190 279,281 -0.20(-2.17%)
Sep 10, 2020 9.588 9.753 9.340 9.394 360,881 -0.20(-2.13%)
Sep 09, 2020 9.413 9.656 9.384 9.598 461,778 +0.22(+2.38%)
Sep 08, 2020 9.598 9.705 9.374 9.374 278,809 -0.23(-2.43%)
Sep 04, 2020 9.811 9.899 9.433 9.607 296,472 -0.09(-0.90%)
Sep 03, 2020 9.850 9.928 9.646 9.695 524,079 -0.16(-1.58%)
Sep 02, 2020 9.520 9.909 9.394 9.850 468,319 +0.26(+2.74%)
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.