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 (%)
Mar 29, 2018 9.763 9.763 9.763 0 +0.02(+0.20%)
Mar 28, 2018 9.374 9.831 9.374 9.743 603,377 +0.24(+2.56%)
Mar 27, 2018 9.452 9.607 9.306 9.501 642,616 +0.03(+0.31%)
Mar 26, 2018 9.471 9.539 9.287 9.471 424,703 +0.05(+0.52%)
Mar 23, 2018 9.685 9.714 9.384 9.423 321,655 -0.26(-2.71%)
Mar 22, 2018 9.743 9.889 9.666 9.685 198,026 -0.11(-1.09%)
Mar 21, 2018 9.889 9.889 9.646 9.792 331,722 -0.12(-1.18%)
Mar 20, 2018 9.821 9.957 9.821 9.909 599,054 +0.10(+0.99%)
Mar 19, 2018 9.792 9.909 9.724 9.811 410,069 +0.00(+0.00%)
Mar 16, 2018 9.899 10.01 9.782 9.811 541,207 -0.11(-1.08%)
Mar 15, 2018 9.850 9.957 9.763 9.918 323,075 +0.10(+0.99%)
Mar 14, 2018 9.909 9.933 9.773 9.821 209,621 -0.06(-0.59%)
Mar 13, 2018 9.860 9.991 9.850 9.879 257,582 +0.02(+0.20%)
Mar 12, 2018 9.792 9.913 9.763 9.860 429,577 +0.08(+0.79%)
Mar 09, 2018 9.850 9.850 9.549 9.782 650,300 -0.03(-0.30%)
Mar 08, 2018 9.821 9.938 9.685 9.811 334,898 -0.09(-0.88%)
Mar 07, 2018 9.918 9.792 9.899 470,764 +0.06(+0.59%)
Mar 06, 2018 9.957 9.996 9.734 9.841 325,144 -0.06(-0.59%)
Mar 05, 2018 9.782 10.03 9.763 9.899 623,034 +0.03(+0.30%)
Mar 02, 2018 9.588 9.918 9.588 9.870 508,956 +0.14(+1.40%)
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.