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 (%)
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%)
May 01, 2018 9.510 9.685 9.442 9.607 415,368 +0.07(+0.71%)
Apr 30, 2018 9.588 9.637 9.510 9.539 176,006 -0.05(-0.51%)
Apr 27, 2018 9.520 9.627 9.471 9.588 118,233 +0.08(+0.82%)
Apr 26, 2018 9.433 9.549 9.394 9.510 114,136 +0.14(+1.45%)
Apr 25, 2018 9.394 9.481 9.306 9.374 203,896 -0.07(-0.72%)
Apr 24, 2018 9.394 9.491 9.355 9.442 176,276 +0.10(+1.04%)
Apr 23, 2018 9.335 9.394 9.287 9.345 301,006 +0.00(+0.00%)
Apr 20, 2018 9.316 9.452 9.297 9.345 230,293 +0.03(+0.31%)
Apr 19, 2018 9.423 9.501 9.316 9.316 267,478 -0.14(-1.44%)
Apr 18, 2018 9.510 9.578 9.433 9.452 291,468 -0.01(-0.10%)
Apr 17, 2018 9.452 9.530 9.384 9.462 523,232 +0.02(+0.21%)
Apr 16, 2018 9.530 9.530 9.413 9.442 266,374 -0.03(-0.31%)
Apr 13, 2018 9.675 9.734 9.471 9.471 345,948 -0.20(-2.11%)
Apr 12, 2018 9.986 9.986 9.666 9.675 223,884 -0.27(-2.73%)
Apr 11, 2018 10.09 10.15 9.909 9.947 188,239 -0.19(-1.92%)
Apr 10, 2018 10.29 10.34 10.11 10.14 410,943 -0.08(-0.76%)
Apr 09, 2018 10.19 10.26 10.05 10.22 1,633,208 +0.06(+0.57%)
Apr 06, 2018 9.957 10.44 9.957 10.16 625,451 +0.19(+1.95%)
Apr 05, 2018 9.996 10.03 9.889 9.967 679,951 -0.01(-0.10%)
Apr 04, 2018 9.773 9.996 9.773 9.977 426,226 +0.17(+1.78%)
Apr 03, 2018 9.705 9.826 9.607 9.802 996,944 +0.15(+1.51%)
Apr 02, 2018 9.773 9.802 9.481 9.656 771,799 -0.11(-1.09%)
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.