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 (%)
Oct 31, 2018 8.082 8.125 7.909 7.995 533,674 -0.03(-0.43%)
Oct 30, 2018 8.090 8.245 7.883 8.030 6,856,714 -0.06(-0.75%)
Oct 29, 2018 8.306 8.306 7.956 8.090 1,493,698 -0.14(-1.68%)
Oct 26, 2018 8.642 8.651 8.090 8.228 1,063,083 -0.46(-5.26%)
Oct 25, 2018 8.651 8.728 8.470 8.685 611,620 +0.03(+0.30%)
Oct 24, 2018 8.720 8.998 8.634 8.659 779,477 -0.03(-0.40%)
Oct 23, 2018 8.435 8.750 8.375 8.694 880,893 +0.16(+1.82%)
Oct 22, 2018 8.823 9.022 8.521 8.539 1,204,242 -0.24(-2.75%)
Oct 19, 2018 8.651 8.944 8.616 8.780 1,874,570 +0.14(+1.60%)
Oct 18, 2018 8.642 8.703 8.444 8.642 586,703 -0.07(-0.79%)
Oct 17, 2018 8.754 8.823 8.634 8.711 232,344 -0.09(-0.98%)
Oct 16, 2018 8.608 8.918 8.530 8.797 557,091 +0.22(+2.62%)
Oct 15, 2018 8.427 8.668 8.375 8.573 910,554 +0.16(+1.95%)
Oct 12, 2018 8.176 8.565 8.073 8.409 1,934,745 +0.25(+3.07%)
Oct 11, 2018 8.728 8.746 8.133 8.159 1,016,183 -0.57(-6.52%)
Oct 10, 2018 8.797 8.875 8.500 8.728 1,029,467 -0.22(-2.50%)
Oct 09, 2018 9.030 9.091 8.918 8.953 293,130 -0.08(-0.86%)
Oct 08, 2018 8.849 9.073 8.849 9.030 244,648 +0.17(+1.95%)
Oct 05, 2018 8.944 8.970 8.797 8.858 1,286,738 -0.11(-1.25%)
Oct 04, 2018 9.280 9.280 8.953 8.970 2,041,673 -0.35(-3.79%)
Oct 03, 2018 9.332 9.470 9.298 9.324 392,445 +0.02(+0.19%)
Oct 02, 2018 9.341 9.367 9.177 9.306 448,376 -0.06(-0.64%)
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.