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 (%)
Nov 30, 2023 0 +0.00(+0.00%)
Nov 29, 2023 9.940 9.939 9.659 9.659 243 -0.13(-1.29%)
Nov 28, 2023 9.770 9.785 9.765 9.785 135 +0.04(+0.46%)
Nov 27, 2023 9.760 9.760 9.740 9.740 1,007 -0.09(-0.91%)
Nov 24, 2023 9.770 9.830 9.750 9.830 1,608 +0.13(+1.34%)
Nov 22, 2023 9.640 9.730 9.640 9.700 1,411 +0.05(+0.50%)
Nov 21, 2023 9.710 9.710 9.651 9.651 483 -0.05(-0.48%)
Nov 20, 2023 9.698 9.698 9.698 9.698 442 +0.06(+0.64%)
Nov 17, 2023 9.636 9.636 9.636 9.636 113 -0.03(-0.28%)
Nov 16, 2023 9.663 9.663 9.663 9.663 80 -0.08(-0.78%)
Nov 15, 2023 9.720 9.790 9.720 9.739 508 -0.83(-7.86%)
Nov 14, 2023 10.57 10.57 10.57 10.57 113 +0.73(+7.37%)
Nov 10, 2023 9.844 57 +0.51(+5.52%)
Nov 09, 2023 9.340 9.340 9.329 9.329 548 -0.14(-1.45%)
Nov 08, 2023 9.470 9.466 9.466 9.466 133 +0.06(+0.62%)
Nov 07, 2023 9.470 9.470 9.409 9.409 1,257 -0.11(-1.12%)
Nov 06, 2023 9.610 9.610 9.515 9.515 9,020 -0.16(-1.64%)
Nov 03, 2023 9.673 9.673 9.673 9.673 141 +0.30(+3.16%)
Nov 02, 2023 9.377 9.377 9.377 9.377 195 +0.28(+3.11%)
Nov 01, 2023 9.095 9.095 9.095 9.095 15 -0.02(-0.25%)
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%)
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.