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 (%)
Nov 29, 2019	10.63	10.73	10.57	10.62	55,490	-0.08(-0.77%)
Nov 27, 2019	10.74	10.79	10.60	10.70	152,160	+0.00(+0.00%)
Nov 26, 2019	10.76	10.81	10.54	10.70	205,547	-0.03(-0.26%)
Nov 25, 2019	10.59	10.99	10.59	10.73	359,175	+0.19(+1.82%)
Nov 22, 2019	10.07	10.59	10.02	10.54	433,543	+0.51(+5.11%)
Nov 21, 2019	9.713	10.03	9.603	10.02	646,624	+0.37(+3.79%)
Nov 20, 2019	9.887	9.947	9.580	9.658	238,633	-0.27(-2.68%)
Nov 19, 2019	9.924	9.960	9.905	9.924	204,861	+0.00(+0.00%)
Nov 18, 2019	9.933	10.04	9.887	9.924	268,602	+0.02(+0.18%)
Nov 15, 2019	9.915	9.970	9.860	9.905	158,277	-0.01(-0.09%)
Nov 14, 2019	9.841	10.09	9.841	9.915	123,277	+0.03(+0.28%)
Nov 13, 2019	10.07	10.07	9.869	9.887	341,818	-0.20(-2.00%)
Nov 12, 2019	10.34	10.34	10.08	10.09	127,797	-0.22(-2.13%)
Nov 11, 2019	10.17	10.37	10.15	10.31	97,164	+0.07(+0.72%)
Nov 08, 2019	10.29	10.31	10.13	10.23	140,363	-0.05(-0.45%)
Nov 07, 2019	10.82	11.07	10.17	10.28	483,512	-0.51(-4.75%)
Nov 06, 2019	10.21	11.61	10.17	10.79	1,175,088	+0.15(+1.38%)
Nov 05, 2019	10.80	10.80	10.56	10.65	366,055	-0.10(-0.94%)
Nov 04, 2019	11.00	11.00	10.60	10.75	174,903	-0.24(-2.17%)

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.