Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.970	7.044	6.636	6.952	1,001,959	-0.08(-1.19%)
May 28, 2020	7.026	7.044	6.792	7.035	797,978	+0.07(+1.07%)
May 27, 2020	6.674	6.961	6.581	6.961	1,068,553	+0.38(+5.77%)
May 26, 2020	6.627	6.664	6.497	6.581	974,984	+0.09(+1.43%)
May 22, 2020	6.414	6.507	6.405	6.488	643,878	+0.07(+1.16%)
May 21, 2020	6.497	6.535	6.340	6.414	846,439	-0.10(-1.56%)
May 20, 2020	6.405	6.516	6.312	6.516	1,242,471	+0.17(+2.63%)
May 19, 2020	6.396	6.479	6.108	6.349	1,826,415	-0.13(-2.00%)
May 18, 2020	6.173	6.868	6.034	6.479	5,385,953	+0.87(+15.54%)
May 15, 2020	5.802	5.821	5.571	5.608	1,898,296	-0.19(-3.20%)
May 14, 2020	6.201	6.219	5.682	5.793	2,412,006	-0.54(-8.49%)
May 13, 2020	6.655	6.664	6.219	6.331	2,225,694	-0.35(-5.27%)
May 12, 2020	6.497	6.803	6.368	6.683	3,257,548	+0.25(+3.89%)
May 11, 2020	6.859	6.924	6.423	6.433	3,949,475	+0.08(+1.31%)
May 08, 2020	6.599	6.745	6.284	6.349	2,418,858	-0.29(-4.33%)
May 07, 2020	6.266	6.766	6.238	6.636	2,069,991	+0.35(+5.60%)
May 06, 2020	6.785	6.785	6.266	6.284	2,571,709	-0.44(-6.48%)
May 05, 2020	7.656	7.656	6.720	6.720	3,933,697	-0.70(-9.37%)
May 04, 2020	9.037	9.037	7.063	7.415	8,243,381	-2.62(-26.13%)

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.