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 (%)
Jul 31, 2018 9.199 9.481 9.131 9.384 545,700 +0.26(+2.88%)
Jul 30, 2018 9.423 9.449 9.083 9.122 1,091,906 -0.32(-3.40%)
Jul 27, 2018 9.899 9.899 9.433 9.442 572,459 -0.40(-4.05%)
Jul 26, 2018 9.967 10.10 9.792 9.841 489,989 -0.13(-1.27%)
Jul 25, 2018 10.13 10.18 9.957 9.967 365,147 -0.20(-2.01%)
Jul 24, 2018 10.38 10.38 10.16 10.17 339,942 -0.20(-1.97%)
Jul 23, 2018 10.52 10.59 10.37 10.37 293,400 -0.19(-1.84%)
Jul 20, 2018 10.59 10.68 10.50 10.57 196,481 -0.01(-0.09%)
Jul 19, 2018 10.27 10.65 10.27 10.58 226,741 +0.25(+2.45%)
Jul 18, 2018 10.10 10.34 10.10 10.33 263,103 +0.21(+2.11%)
Jul 17, 2018 9.996 10.15 9.967 10.11 293,172 +0.14(+1.36%)
Jul 16, 2018 9.909 10.02 9.857 9.977 205,345 +0.03(+0.29%)
Jul 13, 2018 10.01 10.09 9.938 9.947 173,571 -0.02(-0.19%)
Jul 12, 2018 10.03 10.12 9.967 9.967 296,271 -0.08(-0.77%)
Jul 11, 2018 9.957 10.16 9.957 10.04 173,147 +0.06(+0.58%)
Jul 10, 2018 10.26 10.37 9.970 9.986 305,061 -0.25(-2.47%)
Jul 09, 2018 10.30 10.30 10.17 10.24 171,886 -0.09(-0.85%)
Jul 06, 2018 10.38 10.45 10.27 10.33 157,121 -0.03(-0.28%)
Jul 05, 2018 10.37 10.39 10.27 10.36 225,836 -0.01(-0.09%)
Jul 03, 2018 10.37 10.37 10.37 0 +0.18(+1.81%)
Jul 02, 2018 10.11 10.19 9.947 10.18 325,020 +0.06(+0.58%)
Jun 29, 2018 10.22 10.34 10.12 10.12 437,686 -0.14(-1.33%)
Jun 28, 2018 10.20 10.29 10.09 10.26 703,874 -0.07(-0.66%)
Jun 27, 2018 11.08 11.08 10.25 10.33 476,218 -0.77(-6.92%)
Jun 26, 2018 11.12 11.31 10.97 11.09 832,818 -0.03(-0.26%)
Jun 25, 2018 10.58 11.19 10.55 11.12 1,003,737 +0.54(+5.14%)
Jun 22, 2018 10.56 10.68 10.45 10.58 1,345,760 +0.02(+0.18%)
Jun 21, 2018 10.65 10.66 10.52 10.56 239,727 -0.09(-0.82%)
Jun 20, 2018 10.39 10.65 10.37 10.65 323,486 +0.28(+2.72%)
Jun 19, 2018 10.21 10.38 10.19 10.37 293,293 +0.14(+1.33%)
Jun 18, 2018 10.11 10.26 10.11 10.23 259,767 +0.11(+1.06%)
Jun 15, 2018 10.18 10.04 10.12 457,977 +0.08(+0.77%)
Jun 14, 2018 10.04 10.11 10.03 10.04 265,457 +0.01(+0.10%)
Jun 13, 2018 10.31 10.34 10.03 10.03 223,666 -0.25(-2.46%)
Jun 12, 2018 10.42 10.48 10.28 10.29 329,307 -0.09(-0.84%)
Jun 11, 2018 10.34 10.44 10.28 10.37 451,685 +0.03(+0.28%)
Jun 08, 2018 10.38 10.51 10.30 10.35 224,832 -0.08(-0.75%)
Jun 07, 2018 10.33 10.47 10.33 10.42 250,211 +0.14(+1.32%)
Jun 06, 2018 10.15 10.29 366,440 +0.10(+0.95%)
Jun 05, 2018 10.34 10.48 10.13 10.19 468,808 -0.12(-1.13%)
Jun 04, 2018 10.30 10.40 10.28 10.31 233,932 +0.06(+0.57%)
Jun 01, 2018 10.24 10.34 10.12 10.25 349,904 +0.03(+0.28%)
May 31, 2018 10.31 10.33 10.21 10.22 362,677 -0.05(-0.47%)
May 30, 2018 10.18 10.36 10.14 10.27 261,622 +0.11(+1.05%)
May 29, 2018 10.30 10.30 10.12 10.16 232,396 -0.14(-1.32%)
May 25, 2018 10.30 10.30 10.30 0 -0.04(-0.38%)
May 24, 2018 10.37 10.39 10.25 10.34 166,605 -0.05(-0.47%)
May 23, 2018 10.43 10.53 10.36 10.38 314,800 -0.04(-0.37%)
May 22, 2018 10.50 10.50 10.38 10.42 248,620 -0.04(-0.37%)
May 21, 2018 10.47 10.51 10.38 10.46 131,370 -0.01(-0.09%)
May 18, 2018 10.36 10.47 10.33 10.47 198,904 +0.11(+1.03%)
May 17, 2018 10.37 10.43 10.36 10.37 203,125 +0.01(+0.09%)
May 16, 2018 10.38 10.40 10.34 10.36 228,129 +0.00(+0.00%)
May 15, 2018 10.45 10.49 10.36 10.36 312,674 -0.11(-1.02%)
May 14, 2018 10.45 10.52 10.32 10.46 231,792 +0.01(+0.09%)
May 11, 2018 10.40 10.48 10.35 10.45 345,155 +0.04(+0.37%)
May 10, 2018 10.31 10.44 10.31 10.41 302,317 +0.14(+1.32%)
May 09, 2018 10.13 10.31 10.13 10.28 403,070 +0.10(+0.95%)
May 08, 2018 9.899 10.32 9.753 10.18 1,051,576 +0.31(+3.15%)
May 07, 2018 9.870 9.918 9.792 9.870 543,368 +0.04(+0.40%)
May 04, 2018 9.714 9.860 9.588 9.831 235,100 +0.11(+1.10%)
May 03, 2018 9.637 9.811 9.607 9.724 613,457 +0.06(+0.60%)
May 02, 2018 9.607 9.714 9.549 9.666 482,946 +0.06(+0.61%)
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.