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 )

9.703 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 8.056 8.303 7.997 8.218 623,134 +0.23(+2.88%)
Jul 30, 2018 8.252 8.275 7.954 7.988 1,246,845 -0.28(-3.40%)
Jul 27, 2018 8.669 8.669 8.260 8.269 653,690 -0.35(-4.05%)
Jul 26, 2018 8.728 8.847 8.575 8.618 559,518 -0.11(-1.27%)
Jul 25, 2018 8.873 8.915 8.720 8.728 416,960 -0.18(-2.01%)
Jul 24, 2018 9.094 9.094 8.898 8.907 388,180 -0.18(-1.97%)
Jul 23, 2018 9.213 9.273 9.077 9.086 335,033 -0.17(-1.84%)
Jul 20, 2018 9.273 9.349 9.196 9.256 224,361 -0.01(-0.09%)
Jul 19, 2018 8.992 9.324 8.992 9.264 258,916 +0.22(+2.45%)
Jul 18, 2018 8.847 9.056 8.847 9.043 300,437 +0.19(+2.11%)
Jul 17, 2018 8.754 8.890 8.728 8.856 334,772 +0.12(+1.36%)
Jul 16, 2018 8.677 8.771 8.632 8.737 234,483 +0.03(+0.29%)
Jul 13, 2018 8.762 8.839 8.703 8.711 198,200 -0.02(-0.19%)
Jul 12, 2018 8.788 8.864 8.728 8.728 338,312 -0.07(-0.77%)
Jul 11, 2018 8.720 8.898 8.720 8.796 197,716 +0.05(+0.58%)
Jul 10, 2018 8.983 9.077 8.732 8.745 348,348 -0.22(-2.47%)
Jul 09, 2018 9.018 9.018 8.907 8.966 196,276 -0.08(-0.85%)
Jul 06, 2018 9.094 9.154 8.992 9.043 179,416 -0.03(-0.28%)
Jul 05, 2018 9.077 9.103 8.996 9.069 257,882 -0.01(-0.09%)
Jul 03, 2018 9.077 9.077 9.077 0 +0.16(+1.81%)
Jul 02, 2018 8.856 8.924 8.711 8.915 371,140 +0.05(+0.58%)
Jun 29, 2018 8.949 9.052 8.864 8.864 499,793 -0.12(-1.33%)
Jun 28, 2018 8.932 9.009 8.839 8.983 803,752 +0.07(+0.76%)
Jun 27, 2018 9.570 9.570 8.848 8.915 551,576 -0.66(-6.92%)
Jun 26, 2018 9.603 9.763 9.469 9.578 964,605 -0.03(-0.26%)
Jun 25, 2018 9.133 9.664 9.108 9.603 1,162,571 +0.47(+5.14%)
Jun 22, 2018 9.117 9.217 9.024 9.133 1,558,715 +0.02(+0.18%)
Jun 21, 2018 9.192 9.201 9.083 9.117 277,662 -0.08(-0.82%)
Jun 20, 2018 8.974 9.192 8.949 9.192 374,675 +0.24(+2.72%)
Jun 19, 2018 8.815 8.966 8.794 8.949 339,705 +0.12(+1.33%)
Jun 18, 2018 8.731 8.857 8.731 8.832 300,873 +0.09(+1.06%)
Jun 15, 2018 8.790 8.672 8.739 530,448 +0.07(+0.77%)
Jun 14, 2018 8.672 8.731 8.655 8.672 307,463 +0.01(+0.10%)
Jun 13, 2018 8.899 8.924 8.664 8.664 259,060 -0.22(-2.46%)
Jun 12, 2018 8.999 9.050 8.873 8.882 381,418 -0.08(-0.84%)
Jun 11, 2018 8.924 9.012 8.875 8.957 523,160 +0.03(+0.28%)
Jun 08, 2018 8.966 9.075 8.890 8.932 260,410 -0.07(-0.75%)
Jun 07, 2018 8.915 9.041 8.915 8.999 289,805 +0.12(+1.32%)
Jun 06, 2018 8.764 8.882 424,426 +0.08(+0.95%)
Jun 05, 2018 8.924 9.050 8.748 8.798 542,993 -0.10(-1.13%)
Jun 04, 2018 8.890 8.983 8.878 8.899 270,950 +0.05(+0.57%)
Jun 01, 2018 8.840 8.928 8.739 8.848 405,274 +0.03(+0.29%)
May 31, 2018 8.899 8.915 8.815 8.823 420,068 -0.04(-0.47%)
May 30, 2018 8.790 8.941 8.756 8.865 303,022 +0.09(+1.05%)
May 29, 2018 8.890 8.890 8.739 8.773 269,171 -0.12(-1.32%)
May 25, 2018 8.890 8.890 8.890 0 -0.03(-0.38%)
May 24, 2018 8.949 8.974 8.848 8.924 192,969 -0.04(-0.47%)
May 23, 2018 9.008 9.092 8.941 8.966 364,614 -0.03(-0.37%)
May 22, 2018 9.066 9.066 8.966 8.999 287,962 -0.03(-0.37%)
May 21, 2018 9.041 9.075 8.959 9.033 152,158 -0.01(-0.09%)
May 18, 2018 8.941 9.041 8.915 9.041 230,379 +0.09(+1.03%)
May 17, 2018 8.949 9.008 8.941 8.949 235,268 +0.01(+0.09%)
May 16, 2018 8.966 8.983 8.924 8.941 264,229 +0.00(+0.00%)
May 15, 2018 9.024 9.058 8.941 8.941 362,152 -0.09(-1.02%)
May 14, 2018 9.024 9.083 8.907 9.033 268,471 +0.01(+0.09%)
May 11, 2018 8.983 9.050 8.932 9.024 399,773 +0.03(+0.37%)
May 10, 2018 8.899 9.016 8.899 8.991 350,156 +0.12(+1.32%)
May 09, 2018 8.748 8.899 8.748 8.873 466,853 +0.08(+0.95%)
May 08, 2018 8.546 8.907 8.421 8.790 1,217,980 +0.27(+3.15%)
May 07, 2018 8.521 8.563 8.454 8.521 629,352 +0.03(+0.40%)
May 04, 2018 8.387 8.513 8.278 8.488 272,303 +0.09(+1.10%)
May 03, 2018 8.320 8.471 8.295 8.395 710,532 +0.05(+0.60%)
May 02, 2018 8.295 8.387 8.244 8.345 559,369 +0.05(+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.