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 (%)
Jul 31, 2023 10.97 10.97 10.95 10.95 1,177 +0.06(+0.55%)
Jul 28, 2023 10.93 10.93 10.89 10.89 141 +0.03(+0.26%)
Jul 27, 2023 11.15 11.15 10.86 10.86 848 -0.28(-2.51%)
Jul 26, 2023 11.17 11.17 11.13 11.14 2,803 +0.04(+0.34%)
Jul 25, 2023 11.22 11.22 11.10 11.10 944 -0.15(-1.37%)
Jul 24, 2023 11.30 11.32 11.26 11.26 805 -0.04(-0.33%)
Jul 21, 2023 11.20 11.30 11.20 11.29 490 +0.09(+0.84%)
Jul 20, 2023 11.20 11.20 11.20 11.20 14 +0.10(+0.89%)
Jul 19, 2023 11.01 11.10 11.01 11.10 1,161 +0.10(+0.94%)
Jul 18, 2023 11.00 11.03 11.00 11.00 1,307 -0.12(-1.07%)
Jul 17, 2023 11.11 11.13 11.11 11.12 2,804 -0.07(-0.61%)
Jul 14, 2023 11.13 11.18 11.13 11.18 2,747 +0.07(+0.63%)
Jul 13, 2023 11.06 11.11 11.06 11.11 5,239 -0.04(-0.38%)
Jul 12, 2023 11.21 11.21 11.12 11.16 1,191 +0.19(+1.72%)
Jul 11, 2023 10.90 10.97 10.90 10.97 471 +0.18(+1.71%)
Jul 10, 2023 10.74 10.81 10.74 10.78 1,214 -0.00(-0.02%)
Jul 07, 2023 10.78 10.80 10.78 10.79 5,307 -0.02(-0.17%)
Jul 06, 2023 10.80 10.80 10.80 10.80 106 -0.01(-0.07%)
Jul 05, 2023 10.94 10.94 10.81 10.81 490 -0.07(-0.64%)
Jul 03, 2023 11.02 11.02 10.85 10.88 1,065 +0.14(+1.33%)
Jun 30, 2023 10.74 10.74 10.74 10.74 100 +0.08(+0.71%)
Jun 29, 2023 10.60 10.69 10.60 10.66 2,039 +0.12(+1.14%)
Jun 28, 2023 10.61 10.61 10.54 10.54 479 -0.05(-0.48%)
Jun 27, 2023 10.47 10.59 10.47 10.59 213 +0.13(+1.25%)
Jun 26, 2023 10.46 10.46 10.46 10.46 149 +0.25(+2.44%)
Jun 23, 2023 10.34 10.34 10.21 10.21 1,387 -0.18(-1.74%)
Jun 22, 2023 10.53 10.53 10.30 10.39 624 -0.22(-2.10%)
Jun 21, 2023 10.64 10.64 10.62 10.62 281 -0.09(-0.83%)
Jun 20, 2023 10.89 10.89 10.71 10.71 1,631 -0.13(-1.23%)
Jun 16, 2023 10.84 10.86 10.84 10.84 2,900 +0.08(+0.73%)
Jun 15, 2023 10.76 10.76 10.76 10.76 74 +0.32(+3.07%)
May 08, 2023 10.43 10.44 10.43 10.44 530 -0.01(-0.06%)
May 05, 2023 10.45 10.45 10.45 10.45 239 +0.22(+2.20%)
May 04, 2023 10.22 10.22 10.22 10.22 45 +0.04(+0.39%)
May 03, 2023 10.27 10.27 10.18 10.18 1,056 -0.04(-0.43%)
May 02, 2023 10.17 10.26 10.17 10.23 5,324 -0.18(-1.76%)
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.