NYSEArca - Delayed Quote USD

Kelly Residential & Apartment Real Estate ETF (RESI)

9.70 +0.04 (+0.46%)
At close: November 30 at 2:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 12, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 11, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 8, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 7, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 6, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 5, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 4, 2023 9.70 9.70 9.70 9.70 9.70 -
Dec 1, 2023 9.70 9.70 9.70 9.70 9.70 -
Nov 30, 2023 9.64 9.71 9.64 9.70 9.70 494
Nov 29, 2023 9.94 9.94 9.66 9.66 9.66 243
Nov 28, 2023 9.77 9.78 9.77 9.78 9.78 135
Nov 27, 2023 9.76 9.76 9.74 9.74 9.74 1,007
Nov 24, 2023 9.77 9.83 9.75 9.83 9.83 1,608
Nov 22, 2023 9.64 9.73 9.64 9.70 9.70 1,411
Nov 21, 2023 9.71 9.71 9.65 9.65 9.65 483
Nov 20, 2023 9.70 9.70 9.70 9.70 9.70 442
Nov 17, 2023 9.64 9.64 9.64 9.64 9.64 113
Nov 16, 2023 9.66 9.66 9.66 9.66 9.66 80
Nov 15, 2023 9.72 9.79 9.72 9.74 9.74 508
Nov 14, 2023 10.57 10.57 10.57 10.57 10.57 113
Nov 13, 2023 9.84 9.84 9.84 9.84 9.84 -
Nov 10, 2023 9.40 9.84 9.40 9.84 9.84 2,402
Nov 9, 2023 9.34 9.34 9.33 9.33 9.33 548
Nov 8, 2023 9.47 9.47 9.47 9.47 9.47 133
Nov 7, 2023 9.47 9.47 9.41 9.41 9.41 1,257
Nov 6, 2023 9.61 9.61 9.52 9.52 9.52 9,020
Nov 3, 2023 9.67 9.67 9.67 9.67 9.67 141
Nov 2, 2023 9.38 9.38 9.38 9.38 9.38 195
Nov 1, 2023 9.09 9.09 9.09 9.09 9.09 15
Oct 31, 2023 9.11 9.13 9.11 9.12 9.12 612
Oct 30, 2023 9.02 9.02 9.02 9.02 9.02 229
Oct 27, 2023 8.96 8.96 8.96 8.96 8.96 149
Oct 26, 2023 9.25 9.25 9.19 9.19 9.19 287
Oct 25, 2023 9.32 9.32 9.28 9.28 9.28 636
Oct 24, 2023 9.46 9.46 9.45 9.45 9.45 159
Oct 23, 2023 9.41 9.41 9.36 9.36 9.36 578
Oct 20, 2023 9.48 9.48 9.48 9.48 9.48 203
Oct 19, 2023 9.61 9.61 9.61 9.61 9.61 94
Oct 18, 2023 9.83 9.83 9.76 9.76 9.76 454
Oct 17, 2023 9.74 9.92 9.74 9.92 9.92 624
Oct 16, 2023 9.85 10.13 9.85 9.86 9.86 891
Oct 13, 2023 9.80 9.80 9.73 9.73 9.73 732
Oct 12, 2023 9.80 9.80 9.80 9.80 9.80 530
Oct 11, 2023 9.92 9.92 9.92 9.92 9.92 284
Oct 10, 2023 9.85 9.88 9.83 9.83 9.83 530
Oct 9, 2023 9.85 9.85 9.85 9.85 9.85 73
Oct 6, 2023 9.74 9.74 9.74 9.74 9.74 20
Oct 5, 2023 9.64 9.64 9.64 9.64 9.64 3
Oct 4, 2023 9.40 9.58 9.40 9.58 9.58 499
Oct 3, 2023 9.46 9.46 9.43 9.43 9.43 878
Oct 2, 2023 9.70 9.70 9.56 9.59 9.59 454
Sep 29, 2023 9.79 9.79 9.71 9.78 9.78 879
Sep 28, 2023 9.74 9.74 9.73 9.73 9.73 1,521
Sep 27, 2023 9.72 9.74 9.70 9.70 9.70 2,196
Sep 26, 2023 9.81 9.81 9.81 9.81 9.81 642
Sep 25, 2023 9.97 9.97 9.96 9.96 9.96 365
Sep 22, 2023 10.09 10.09 10.01 10.01 10.01 593
Sep 21, 2023 0.03 Dividend
Sep 21, 2023 10.28 10.28 10.13 10.13 10.13 783
Sep 20, 2023 10.35 10.45 10.35 10.41 10.38 414
Sep 19, 2023 10.34 10.34 10.34 10.34 10.31 36
Sep 18, 2023 10.39 10.39 10.39 10.39 10.36 8
Sep 15, 2023 10.44 10.51 10.44 10.51 10.48 1,033
Sep 14, 2023 10.36 10.52 10.36 10.51 10.48 441
Sep 13, 2023 10.32 10.32 10.32 10.32 10.29 17
Sep 12, 2023 10.30 10.42 10.30 10.40 10.36 434
Sep 11, 2023 10.34 10.34 10.34 10.34 10.31 123
Sep 8, 2023 10.33 10.33 10.33 10.33 10.30 152
Sep 7, 2023 10.44 10.44 10.44 10.44 10.41 42
Sep 6, 2023 10.47 10.47 10.45 10.45 10.42 528
Sep 5, 2023 10.48 10.48 10.48 10.48 10.44 80
Sep 1, 2023 10.59 10.59 10.57 10.57 10.54 398
Aug 31, 2023 10.68 10.68 10.62 10.62 10.59 608
Aug 30, 2023 10.69 10.72 10.69 10.70 10.67 618
Aug 29, 2023 10.56 10.62 10.52 10.62 10.59 454
Aug 28, 2023 10.57 10.57 10.57 10.57 10.54 353
Aug 25, 2023 10.52 10.52 10.52 10.52 10.49 28
Aug 24, 2023 10.50 10.50 10.50 10.50 10.47 41
Aug 23, 2023 10.51 10.51 10.51 10.51 10.47 15
Aug 22, 2023 10.32 10.34 10.32 10.34 10.31 170
Aug 21, 2023 10.44 10.44 10.30 10.34 10.31 1,804
Aug 18, 2023 10.49 10.49 10.44 10.46 10.43 320
Aug 17, 2023 10.52 10.54 10.45 10.45 10.42 616
Aug 16, 2023 10.47 10.52 10.47 10.48 10.45 1,209
Aug 15, 2023 10.55 10.59 10.53 10.55 10.52 2,964
Aug 14, 2023 10.65 10.65 10.62 10.62 10.59 417
Aug 11, 2023 10.79 10.79 10.79 10.79 10.75 40
Aug 10, 2023 10.75 10.75 10.74 10.74 10.71 650
Aug 9, 2023 10.74 10.79 10.73 10.73 10.70 652
Aug 8, 2023 10.81 10.81 10.77 10.80 10.77 502
Aug 7, 2023 10.88 10.90 10.88 10.90 10.87 288
Aug 4, 2023 10.84 10.84 10.79 10.79 10.76 241
Aug 3, 2023 10.81 10.81 10.81 10.81 10.78 507
Aug 2, 2023 10.86 10.89 10.86 10.88 10.85 622
Aug 1, 2023 10.93 10.96 10.93 10.95 10.91 850
Jul 31, 2023 11.00 11.00 10.98 10.98 10.95 1,174
Jul 28, 2023 10.96 10.96 10.92 10.92 10.89 141
Jul 27, 2023 11.18 11.18 10.89 10.89 10.86 846
Jul 26, 2023 11.20 11.20 11.16 11.17 11.14 2,795
Jul 25, 2023 11.25 11.25 11.14 11.14 11.10 942
Jul 24, 2023 11.33 11.35 11.29 11.29 11.26 803
Jul 21, 2023 11.23 11.33 11.23 11.33 11.29 489
Jul 20, 2023 11.23 11.23 11.23 11.23 11.20 14
Jul 19, 2023 11.04 11.13 11.04 11.13 11.10 1,158
Jul 18, 2023 11.03 11.06 11.03 11.03 11.00 1,304
Jul 17, 2023 11.14 11.16 11.14 11.15 11.12 2,796
Jul 14, 2023 11.16 11.22 11.16 11.22 11.18 2,739
Jul 13, 2023 11.09 11.15 11.09 11.15 11.11 5,224
Jul 12, 2023 11.24 11.24 11.15 11.19 11.16 1,188
Jul 11, 2023 10.93 11.00 10.93 11.00 10.97 470
Jul 10, 2023 10.77 10.84 10.77 10.82 10.78 1,211
Jul 7, 2023 10.81 10.83 10.81 10.82 10.79 5,292
Jul 6, 2023 10.84 10.84 10.84 10.84 10.80 106
Jul 5, 2023 10.97 10.97 10.84 10.84 10.81 489
Jul 3, 2023 11.05 11.05 10.89 10.91 10.88 1,062
Jun 30, 2023 10.77 10.77 10.77 10.77 10.74 42
Jun 29, 2023 10.63 10.72 10.63 10.69 10.66 2,033
Jun 28, 2023 10.64 10.64 10.57 10.57 10.54 478
Jun 27, 2023 10.50 10.63 10.50 10.63 10.59 213
Jun 26, 2023 10.49 10.49 10.49 10.49 10.46 149
Jun 23, 2023 10.37 10.37 10.24 10.24 10.21 1,383
Jun 22, 2023 0.09 Dividend
Jun 22, 2023 10.56 10.56 10.33 10.43 10.39 623
Jun 21, 2023 10.76 10.76 10.73 10.73 10.62 278
Jun 20, 2023 11.01 11.01 10.82 10.82 10.71 1,614
Jun 16, 2023 10.96 10.98 10.96 10.96 10.84 2,869
Jun 15, 2023 10.88 10.88 10.88 10.88 10.76 74
Jun 14, 2023 10.83 10.83 10.82 10.82 10.70 226
Jun 13, 2023 10.79 10.81 10.74 10.81 10.69 2,865
Jun 12, 2023 10.72 10.72 10.72 10.72 10.60 44
Jun 9, 2023 10.80 10.80 10.80 10.80 10.68 103
Jun 8, 2023 10.64 10.78 10.64 10.78 10.66 555
Jun 7, 2023 10.84 10.84 10.82 10.82 10.70 310
Jun 6, 2023 10.60 10.69 10.60 10.69 10.57 184
Jun 5, 2023 10.63 10.62 10.57 10.57 10.46 400
Jun 2, 2023 10.58 10.64 10.58 10.64 10.52 266
Jun 1, 2023 10.25 10.33 10.25 10.33 10.22 457
May 31, 2023 10.26 10.26 10.26 10.26 10.14 264
May 30, 2023 10.21 10.21 10.21 10.21 10.10 257
May 26, 2023 10.09 10.17 10.09 10.17 10.06 2,371
May 25, 2023 10.10 10.10 10.06 10.06 9.95 145
May 24, 2023 10.14 10.14 10.13 10.13 10.01 258
May 23, 2023 10.28 10.28 10.28 10.28 10.17 268
May 22, 2023 10.32 10.33 10.32 10.33 10.22 552
May 19, 2023 10.35 10.35 10.33 10.33 10.22 244
May 18, 2023 10.29 10.31 10.25 10.31 10.19 452
May 17, 2023 10.31 10.36 10.31 10.36 10.25 1,348
May 16, 2023 10.45 10.45 10.28 10.28 10.17 1,151
May 15, 2023 10.54 10.55 10.48 10.55 10.43 1,701
May 12, 2023 10.55 10.55 10.55 10.55 10.44 32
May 11, 2023 10.50 10.59 10.50 10.59 10.48 133
May 10, 2023 10.65 10.67 10.60 10.65 10.53 2,562
May 9, 2023 10.55 10.58 10.55 10.55 10.43 5,040
May 8, 2023 10.55 10.56 10.55 10.56 10.44 525
May 5, 2023 10.57 10.57 10.56 10.56 10.45 237
May 4, 2023 10.34 10.34 10.34 10.34 10.22 45
May 3, 2023 10.38 10.38 10.30 10.30 10.18 1,045
May 2, 2023 10.28 10.37 10.28 10.34 10.23 5,266
May 1, 2023 10.70 10.70 10.52 10.52 10.41 324
Apr 28, 2023 10.52 10.52 10.43 10.48 10.37 1,254
Apr 27, 2023 10.32 10.32 10.32 10.32 10.21 116
Apr 26, 2023 10.11 10.11 10.11 10.11 10.00 85
Apr 25, 2023 10.18 10.18 10.18 10.18 10.07 56
Apr 24, 2023 10.27 10.30 10.27 10.30 10.18 280
Apr 21, 2023 10.34 10.34 10.34 10.34 10.23 11
Apr 20, 2023 10.33 10.33 10.33 10.33 10.21 81

Related Tickers