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 (%)
Jan 11, 2021 15.04 15.04 15.04 0 +0.00(+0.00%)
Jan 08, 2021 15.04 15.06 15.03 15.04 1,577,544 +0.01(+0.06%)
Jan 07, 2021 15.03 15.05 15.03 15.03 866,370 +0.00(+0.00%)
Jan 06, 2021 15.03 15.08 15.01 15.03 3,481,930 +0.03(+0.19%)
Jan 05, 2021 15.03 15.06 15.01 15.01 2,895,714 -0.01(-0.06%)
Jan 04, 2021 15.02 15.04 15.01 15.02 759,637 +0.00(+0.00%)
Dec 31, 2020 15.02 15.02 15.02 395,167 +0.02(+0.12%)
Dec 30, 2020 15.01 15.02 14.99 15.00 395,167 +0.00(+0.00%)
Dec 29, 2020 15.00 15.01 14.98 15.00 669,747 +0.01(+0.06%)
Dec 28, 2020 15.00 15.01 14.97 14.99 355,607 +0.00(+0.00%)
Dec 24, 2020 14.97 15.00 14.96 14.99 293,456 +0.01(+0.06%)
Dec 23, 2020 15.00 15.00 14.97 14.98 776,594 -0.02(-0.12%)
Dec 22, 2020 15.00 15.00 14.96 15.00 576,242 +0.01(+0.06%)
Dec 21, 2020 14.92 15.00 14.92 14.99 509,189 +0.01(+0.06%)
Dec 18, 2020 14.96 15.00 14.96 14.98 844,118 -0.02(-0.12%)
Dec 17, 2020 14.96 15.00 14.96 15.00 459,835 +0.02(+0.12%)
Dec 16, 2020 15.00 15.02 14.97 14.98 2,016,931 -0.03(-0.19%)
Dec 15, 2020 15.00 15.02 14.99 15.01 587,064 +0.01(+0.06%)
Dec 14, 2020 15.02 15.02 15.00 15.00 5,188,077 -0.01(-0.06%)
Dec 11, 2020 15.02 15.02 15.00 15.01 176,613 +0.00(+0.00%)
Dec 10, 2020 15.03 15.04 15.01 15.01 240,993 +0.00(+0.00%)
Dec 09, 2020 15.02 15.08 15.00 15.01 690,369 -0.01(-0.06%)
Dec 08, 2020 15.01 15.07 14.99 15.02 1,315,566 -0.08(-0.55%)
Dec 07, 2020 15.17 15.17 15.10 15.10 229,049 -0.04(-0.25%)
Dec 04, 2020 15.18 15.23 15.12 15.14 229,694 -0.03(-0.18%)
Dec 03, 2020 15.11 15.17 15.08 15.16 270,765 +0.08(+0.55%)
Dec 02, 2020 15.11 15.13 15.07 15.08 383,129 +0.00(+0.00%)
Dec 01, 2020 15.15 15.20 15.07 15.08 505,047 -0.05(-0.31%)
Nov 30, 2020 15.14 15.15 15.00 15.13 1,295,306 -0.02(-0.12%)
Nov 27, 2020 15.24 15.25 15.15 15.15 275,331 -0.09(-0.61%)
Nov 25, 2020 15.22 15.26 15.22 15.24 474,277 -0.03(-0.18%)
Nov 24, 2020 15.20 15.29 15.17 15.27 3,074,218 +0.12(+0.80%)
Nov 23, 2020 15.08 15.24 15.06 15.15 10,137,002 +2.73(+21.94%)
Nov 20, 2020 12.41 12.42 12.40 12.42 474,169 +0.01(+0.07%)
Nov 19, 2020 12.39 12.43 12.39 12.41 260,760 +0.00(+0.00%)
Nov 18, 2020 12.43 12.44 12.41 12.41 378,520 +0.00(+0.00%)
Nov 17, 2020 12.41 12.46 12.41 12.41 372,306 -0.01(-0.07%)
Nov 16, 2020 12.41 12.45 12.39 12.42 561,967 +0.02(+0.15%)
Nov 13, 2020 12.40 12.41 12.38 12.40 236,599 +0.02(+0.15%)
Nov 12, 2020 12.39 12.40 12.37 12.38 690,431 +0.00(+0.00%)
Nov 11, 2020 12.37 12.42 12.36 12.38 1,409,535 -0.01(-0.07%)
Nov 10, 2020 12.39 12.40 12.37 12.39 1,483,340 +0.02(+0.15%)
Nov 09, 2020 12.46 12.46 12.37 12.37 1,633,468 -0.05(-0.37%)
Nov 06, 2020 12.41 12.42 12.39 12.42 489,921 +0.05(+0.37%)
Nov 05, 2020 12.42 12.43 12.36 12.37 851,906 -0.05(-0.37%)
Nov 04, 2020 12.41 12.44 12.39 12.42 581,242 +0.01(+0.07%)
Nov 03, 2020 12.42 12.47 12.40 12.41 540,285 +0.00(+0.00%)
Nov 02, 2020 12.39 12.50 12.39 12.41 688,738 +0.00(+0.00%)
Oct 30, 2020 12.38 12.41 12.38 12.41 1,425,529 +0.00(+0.00%)
Oct 29, 2020 12.36 12.41 12.35 12.41 1,392,952 +0.02(+0.15%)
Oct 28, 2020 12.36 12.41 12.35 12.39 1,574,183 +0.00(+0.00%)
Oct 27, 2020 12.42 12.43 12.38 12.39 859,745 -0.02(-0.15%)
Oct 26, 2020 12.37 12.42 12.35 12.41 1,479,090 +0.01(+0.07%)
Oct 23, 2020 12.35 12.42 12.35 12.40 990,739 +0.06(+0.45%)
Oct 22, 2020 12.36 12.41 12.34 12.35 1,859,385 -0.02(-0.15%)
Oct 21, 2020 12.42 12.50 12.36 12.36 2,612,672 -0.03(-0.22%)
Oct 20, 2020 12.49 12.50 12.37 12.39 6,079,640 -0.06(-0.52%)
Oct 19, 2020 12.46 12.69 12.38 12.46 15,567,724 +3.23(+34.94%)
Oct 16, 2020 9.093 9.241 9.093 9.232 355,384 +0.09(+1.01%)
Oct 15, 2020 8.972 9.167 8.972 9.139 204,504 +0.06(+0.71%)
Oct 14, 2020 9.204 9.362 9.000 9.074 381,073 -0.18(-1.90%)
Oct 13, 2020 8.982 9.501 8.805 9.250 1,377,089 +0.26(+2.89%)
Oct 12, 2020 8.842 9.009 8.750 8.991 232,961 +0.11(+1.25%)
Oct 09, 2020 8.907 9.037 8.805 8.880 281,372 -0.05(-0.52%)
Oct 08, 2020 8.861 9.204 8.768 8.926 798,084 +0.36(+4.22%)
Oct 07, 2020 8.583 8.676 8.462 8.564 256,175 -0.01(-0.11%)
Oct 06, 2020 8.787 8.926 8.537 8.574 462,434 -0.18(-2.01%)
Oct 05, 2020 8.620 8.759 8.472 8.750 305,533 +0.16(+1.83%)
Oct 02, 2020 8.259 8.601 8.245 8.592 315,681 +0.19(+2.32%)
Oct 01, 2020 8.082 8.407 8.082 8.398 294,327 +0.30(+3.66%)
Sep 30, 2020 8.259 8.407 8.055 8.101 416,549 -0.09(-1.13%)
Sep 29, 2020 8.305 8.342 8.045 8.194 235,199 -0.11(-1.34%)
Sep 28, 2020 8.110 8.425 8.110 8.305 273,308 +0.29(+3.58%)
Sep 25, 2020 7.971 8.064 7.869 8.018 373,833 +0.07(+0.93%)
Sep 24, 2020 8.092 8.120 7.897 7.943 553,335 -0.10(-1.27%)
Sep 23, 2020 8.277 8.314 7.943 8.045 609,099 -0.31(-3.66%)
Sep 22, 2020 8.268 8.504 8.202 8.351 637,201 +0.05(+0.56%)
Sep 21, 2020 8.398 8.462 8.110 8.305 889,500 -0.30(-3.45%)
Sep 18, 2020 8.963 8.963 8.527 8.601 1,108,769 -0.24(-2.73%)
Sep 17, 2020 8.907 8.907 8.592 8.842 787,461 -0.07(-0.83%)
Sep 16, 2020 9.028 9.130 8.861 8.917 734,552 -0.06(-0.72%)
Sep 15, 2020 8.991 9.093 8.829 8.982 351,925 +0.06(+0.73%)
Sep 14, 2020 8.805 9.111 8.805 8.917 276,755 +0.15(+1.69%)
Sep 11, 2020 8.935 8.954 8.731 8.768 292,701 -0.19(-2.17%)
Sep 10, 2020 9.148 9.306 8.912 8.963 378,222 -0.19(-2.13%)
Sep 09, 2020 8.982 9.213 8.954 9.158 483,967 +0.21(+2.38%)
Sep 08, 2020 9.158 9.260 8.944 8.944 292,207 -0.22(-2.43%)
Sep 04, 2020 9.362 9.445 9.000 9.167 310,718 -0.08(-0.90%)
Sep 03, 2020 9.399 9.473 9.204 9.250 549,262 -0.15(-1.58%)
Sep 02, 2020 9.083 9.454 8.963 9.399 490,823 +0.25(+2.74%)
Sep 01, 2020 9.028 9.297 8.991 9.148 861,929 +0.11(+1.23%)
Aug 31, 2020 9.009 9.065 8.944 9.037 409,461 +0.02(+0.21%)
Aug 28, 2020 9.074 9.074 8.907 9.019 378,472 +0.03(+0.31%)
Aug 27, 2020 8.759 9.083 8.759 8.991 633,307 +0.18(+2.00%)
Aug 26, 2020 8.833 8.898 8.685 8.815 228,536 -0.01(-0.11%)
Aug 25, 2020 8.991 9.080 8.731 8.824 194,904 -0.11(-1.24%)
Aug 24, 2020 8.991 8.991 8.725 8.935 1,066,597 -0.02(-0.21%)
Aug 21, 2020 8.963 9.037 8.833 8.954 205,527 -0.01(-0.10%)
Aug 20, 2020 8.907 9.130 8.863 8.963 247,844 +0.02(+0.21%)
Aug 19, 2020 9.065 9.130 8.870 8.944 340,974 -0.01(-0.10%)
Aug 18, 2020 9.009 9.037 8.852 8.954 297,530 -0.14(-1.53%)
Aug 17, 2020 9.176 9.176 9.019 9.093 335,661 +0.00(+0.00%)
Aug 14, 2020 8.537 9.148 8.500 9.093 1,353,568 +0.59(+6.98%)
Aug 13, 2020 8.435 8.597 8.388 8.500 352,860 +0.02(+0.22%)
Aug 12, 2020 8.574 8.796 8.425 8.481 471,680 +0.05(+0.55%)
Aug 11, 2020 8.601 8.703 8.342 8.435 487,869 -0.05(-0.55%)
Aug 10, 2020 8.907 8.917 8.411 8.481 719,831 +0.00(+0.00%)
Aug 07, 2020 8.157 8.546 8.157 8.481 773,020 +0.27(+3.27%)
Aug 06, 2020 8.036 8.360 8.036 8.212 350,077 +0.18(+2.19%)
Aug 05, 2020 8.008 8.073 7.906 8.036 223,902 +0.10(+1.29%)
Aug 04, 2020 7.999 8.120 7.888 7.934 363,065 -0.10(-1.27%)
Aug 03, 2020 8.055 8.064 7.897 8.036 187,757 +0.00(+0.00%)
Jul 31, 2020 8.138 8.138 7.953 8.036 229,586 -0.17(-2.03%)
Jul 30, 2020 8.064 8.231 8.045 8.203 219,109 +0.02(+0.23%)
Jul 29, 2020 7.962 8.203 7.943 8.184 204,875 +0.21(+2.67%)
Jul 28, 2020 7.795 8.027 7.795 7.971 340,488 +0.09(+1.18%)
Jul 27, 2020 7.730 7.953 7.675 7.879 175,691 +0.15(+1.92%)
Jul 24, 2020 8.027 8.050 7.721 7.730 393,145 -0.29(-3.58%)
Jul 23, 2020 8.008 8.147 7.962 8.018 145,406 -0.07(-0.92%)
Jul 22, 2020 7.832 8.184 7.832 8.092 309,954 +0.26(+3.31%)
Jul 21, 2020 7.943 8.055 7.795 7.832 230,861 -0.06(-0.71%)
Jul 20, 2020 7.879 7.943 7.814 7.888 242,815 -0.05(-0.58%)
Jul 17, 2020 7.832 7.934 7.767 7.934 185,891 +0.11(+1.42%)
Jul 16, 2020 7.962 7.999 7.804 7.823 189,088 -0.17(-2.09%)
Jul 15, 2020 7.925 8.152 7.804 7.990 540,307 +0.23(+2.99%)
Jul 14, 2020 7.860 8.004 7.647 7.758 420,619 -0.06(-0.71%)
Jul 13, 2020 7.832 7.980 7.730 7.814 431,700 +0.16(+2.06%)
Jul 10, 2020 7.619 7.665 7.397 7.656 451,944 +0.05(+0.61%)
Jul 09, 2020 7.879 7.879 7.600 7.610 361,334 -0.29(-3.64%)
Jul 08, 2020 7.767 7.897 7.665 7.897 739,596 +0.18(+2.28%)
Jul 07, 2020 7.999 7.999 7.656 7.721 362,100 -0.33(-4.14%)
Jul 06, 2020 8.157 8.203 7.999 8.055 294,521 +0.05(+0.58%)
Jul 02, 2020 8.092 8.110 7.906 8.008 363,907 -0.04(-0.46%)
Jul 01, 2020 8.073 8.166 7.943 8.045 656,449 -0.02(-0.23%)
Jun 30, 2020 8.008 8.221 7.897 8.064 590,116 +0.03(+0.35%)
Jun 29, 2020 7.693 8.045 7.554 8.036 580,776 +0.40(+5.22%)
Jun 26, 2020 7.767 7.860 7.522 7.638 836,350 -0.17(-2.14%)
Jun 25, 2020 7.610 7.804 7.563 7.804 309,820 +0.09(+1.20%)
Jun 24, 2020 7.841 7.916 7.554 7.712 797,244 -0.28(-3.48%)
Jun 23, 2020 8.175 8.194 7.879 7.990 1,027,362 -0.11(-1.37%)
Jun 22, 2020 8.008 8.184 7.767 8.101 869,491 +0.08(+1.04%)
Jun 19, 2020 7.749 8.147 7.712 8.018 1,464,800 +0.35(+4.59%)
Jun 18, 2020 7.749 7.786 7.461 7.665 752,016 -0.08(-1.08%)
Jun 17, 2020 7.786 7.971 7.693 7.749 835,182 -0.07(-0.95%)
Jun 16, 2020 7.990 8.008 7.573 7.823 631,755 +0.04(+0.48%)
Jun 15, 2020 7.304 7.999 7.258 7.786 873,604 +0.28(+3.70%)
Jun 12, 2020 7.508 7.560 7.220 7.508 971,858 +0.37(+5.19%)
Jun 11, 2020 7.313 7.434 7.007 7.137 866,487 -0.65(-8.33%)
Jun 10, 2020 7.712 7.897 7.510 7.786 638,030 -0.18(-2.21%)
Jun 09, 2020 8.184 8.231 7.248 7.962 1,506,339 -0.38(-4.56%)
Jun 08, 2020 8.639 8.722 7.906 8.342 1,902,161 +0.09(+1.12%)
Jun 05, 2020 7.647 8.472 7.628 8.249 2,137,053 +0.79(+10.56%)
Jun 04, 2020 7.452 7.489 7.387 7.461 613,793 -0.05(-0.62%)
Jun 03, 2020 7.313 7.508 7.276 7.508 1,149,220 +0.23(+3.18%)
Jun 02, 2020 6.859 7.304 6.859 7.276 934,596 +0.38(+5.51%)
Jun 01, 2020 6.896 7.040 6.795 6.896 790,997 -0.06(-0.80%)
May 29, 2020 6.970 7.044 6.636 6.952 1,001,959 -0.08(-1.19%)
May 28, 2020 7.026 7.044 6.792 7.035 797,978 +0.07(+1.07%)
May 27, 2020 6.674 6.961 6.581 6.961 1,068,553 +0.38(+5.77%)
May 26, 2020 6.627 6.664 6.497 6.581 974,984 +0.09(+1.43%)
May 22, 2020 6.414 6.507 6.405 6.488 643,878 +0.07(+1.16%)
May 21, 2020 6.497 6.535 6.340 6.414 846,439 -0.10(-1.56%)
May 20, 2020 6.405 6.516 6.312 6.516 1,242,471 +0.17(+2.63%)
May 19, 2020 6.396 6.479 6.108 6.349 1,826,415 -0.13(-2.00%)
May 18, 2020 6.173 6.868 6.034 6.479 5,385,953 +0.87(+15.54%)
May 15, 2020 5.802 5.821 5.571 5.608 1,898,296 -0.19(-3.20%)
May 14, 2020 6.201 6.219 5.682 5.793 2,412,006 -0.54(-8.49%)
May 13, 2020 6.655 6.664 6.219 6.331 2,225,694 -0.35(-5.27%)
May 12, 2020 6.497 6.803 6.368 6.683 3,257,548 +0.25(+3.89%)
May 11, 2020 6.859 6.924 6.423 6.433 3,949,475 +0.08(+1.31%)
May 08, 2020 6.599 6.745 6.284 6.349 2,418,858 -0.29(-4.33%)
May 07, 2020 6.266 6.766 6.238 6.636 2,069,991 +0.35(+5.60%)
May 06, 2020 6.785 6.785 6.266 6.284 2,571,709 -0.44(-6.48%)
May 05, 2020 7.656 7.656 6.720 6.720 3,933,697 -0.70(-9.37%)
May 04, 2020 9.037 9.037 7.063 7.415 8,243,381 -2.62(-26.13%)
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.