Kelly Residential & Apartment Real Estate ETF (RESI)
NYSEARCA: RESI · Real-Time Price · USD
9.70
-0.08 (-0.84%)
Nov 30, 2023, 2:59 PM EST - Market closed
RESI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.46% | 494 |
| Nov 29, 2023 | 9.94 | 9.94 | 9.66 | 9.66 | 9.66 | -1.29% | 243 |
| Nov 28, 2023 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | 0.46% | 135 |
| Nov 27, 2023 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -0.92% | 1,007 |
| Nov 24, 2023 | 9.77 | 9.83 | 9.75 | 9.83 | 9.83 | 1.34% | 1,608 |
| Nov 22, 2023 | 9.64 | 9.73 | 9.64 | 9.70 | 9.70 | 0.51% | 1,411 |
| Nov 21, 2023 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -0.48% | 483 |
| Nov 20, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.64% | 442 |
| Nov 17, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.28% | 113 |
| Nov 16, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.78% | 80 |
| Nov 15, 2023 | 9.72 | 9.79 | 9.72 | 9.74 | 9.74 | -7.85% | 508 |
| Nov 14, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 7.36% | 113 |
| Nov 13, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 57 |
| Nov 10, 2023 | 9.40 | 9.84 | 9.40 | 9.84 | 9.84 | 5.52% | 2,402 |
| Nov 9, 2023 | 9.34 | 9.34 | 9.33 | 9.33 | 9.33 | -1.45% | 548 |
| Nov 8, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.61% | 133 |
| Nov 7, 2023 | 9.47 | 9.47 | 9.41 | 9.41 | 9.41 | -1.11% | 1,257 |
| Nov 6, 2023 | 9.61 | 9.61 | 9.52 | 9.52 | 9.52 | -1.63% | 9,020 |
| Nov 3, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.16% | 141 |
| Nov 2, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.10% | 195 |
| Nov 1, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.25% | 15 |
| Oct 31, 2023 | 9.11 | 9.13 | 9.11 | 9.12 | 9.12 | 1.09% | 612 |
| Oct 30, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.68% | 229 |
| Oct 27, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.52% | 149 |
| Oct 26, 2023 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -0.95% | 287 |
| Oct 25, 2023 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | -1.85% | 636 |
| Oct 24, 2023 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 1.02% | 159 |
| Oct 23, 2023 | 9.41 | 9.41 | 9.36 | 9.36 | 9.36 | -1.26% | 578 |
| Oct 20, 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.39% | 203 |
| Oct 19, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.50% | 94 |
| Oct 18, 2023 | 9.83 | 9.83 | 9.76 | 9.76 | 9.76 | -1.61% | 454 |
| Oct 17, 2023 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | 0.62% | 624 |
| Oct 16, 2023 | 10.13 | 10.13 | 9.85 | 9.86 | 9.86 | 1.31% | 891 |
| Oct 13, 2023 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -0.71% | 732 |
| Oct 12, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.17% | 530 |
| Oct 11, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.90% | 284 |
| Oct 10, 2023 | 9.85 | 9.88 | 9.83 | 9.83 | 9.83 | -0.25% | 530 |
| Oct 9, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.11% | 73 |
| Oct 6, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.11% | 20 |
| Oct 5, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% | 3 |
| Oct 4, 2023 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 1.62% | 499 |
| Oct 3, 2023 | 9.46 | 9.46 | 9.43 | 9.43 | 9.43 | -1.70% | 878 |
| Oct 2, 2023 | 9.70 | 9.70 | 9.56 | 9.59 | 9.59 | -1.94% | 454 |
| Sep 29, 2023 | 9.79 | 9.79 | 9.71 | 9.78 | 9.78 | 0.45% | 879 |
| Sep 28, 2023 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | 0.39% | 1,521 |
| Sep 27, 2023 | 9.72 | 9.74 | 9.70 | 9.70 | 9.70 | -1.19% | 2,196 |
| Sep 26, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.49% | 642 |
| Sep 25, 2023 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.47% | 365 |
| Sep 22, 2023 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | -1.18% | 593 |
| Sep 21, 2023 | 10.28 | 10.28 | 10.13 | 10.13 | 10.13 | -2.69% | 783 |
| Sep 20, 2023 | 10.35 | 10.45 | 10.35 | 10.41 | 10.38 | 0.64% | 414 |
| Sep 19, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | -0.50% | 36 |
| Sep 18, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -1.08% | 8 |
| Sep 15, 2023 | 10.44 | 10.51 | 10.44 | 10.51 | 10.48 | -0.01% | 1,033 |
| Sep 14, 2023 | 10.36 | 10.52 | 10.36 | 10.51 | 10.48 | 1.87% | 441 |
| Sep 13, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | -0.76% | 17 |
| Sep 12, 2023 | 10.30 | 10.42 | 10.30 | 10.40 | 10.36 | 0.50% | 434 |
| Sep 11, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | 0.14% | 123 |
| Sep 8, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -1.11% | 152 |
| Sep 7, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | -0.10% | 42 |
| Sep 6, 2023 | 10.47 | 10.47 | 10.45 | 10.46 | 10.42 | -0.19% | 528 |
| Sep 5, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | -0.95% | 80 |
| Sep 1, 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 10.54 | -0.47% | 398 |
| Aug 31, 2023 | 10.68 | 10.68 | 10.63 | 10.63 | 10.59 | -0.71% | 608 |
| Aug 30, 2023 | 10.70 | 10.72 | 10.70 | 10.70 | 10.67 | 0.76% | 618 |
| Aug 29, 2023 | 10.56 | 10.62 | 10.52 | 10.62 | 10.59 | 0.43% | 454 |
| Aug 28, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.54 | 0.48% | 353 |
| Aug 25, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | 0.27% | 28 |
| Aug 24, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.08% | 41 |
| Aug 23, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.47 | 1.60% | 15 |
| Aug 22, 2023 | 10.32 | 10.34 | 10.32 | 10.34 | 10.31 | 0.01% | 170 |
| Aug 21, 2023 | 10.44 | 10.44 | 10.30 | 10.34 | 10.31 | -1.16% | 1,804 |
| Aug 18, 2023 | 10.49 | 10.49 | 10.44 | 10.46 | 10.43 | 0.10% | 320 |
| Aug 17, 2023 | 10.52 | 10.54 | 10.45 | 10.45 | 10.42 | -0.27% | 616 |
| Aug 16, 2023 | 10.47 | 10.52 | 10.47 | 10.48 | 10.45 | -0.66% | 1,209 |
| Aug 15, 2023 | 10.55 | 10.59 | 10.53 | 10.55 | 10.52 | -0.72% | 2,964 |
| Aug 14, 2023 | 10.65 | 10.65 | 10.62 | 10.62 | 10.59 | -1.49% | 417 |
| Aug 11, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.75 | 0.44% | 40 |
| Aug 10, 2023 | 10.75 | 10.75 | 10.74 | 10.74 | 10.71 | 0.06% | 650 |
| Aug 9, 2023 | 10.74 | 10.79 | 10.73 | 10.73 | 10.70 | -0.62% | 652 |
| Aug 8, 2023 | 10.81 | 10.81 | 10.77 | 10.80 | 10.77 | -0.93% | 502 |
| Aug 7, 2023 | 10.88 | 10.90 | 10.88 | 10.90 | 10.87 | 1.01% | 288 |
| Aug 4, 2023 | 10.84 | 10.84 | 10.79 | 10.79 | 10.76 | -0.21% | 241 |
| Aug 3, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.78 | -0.64% | 507 |
| Aug 2, 2023 | 10.86 | 10.89 | 10.86 | 10.88 | 10.85 | -0.57% | 622 |
| Aug 1, 2023 | 10.93 | 10.96 | 10.93 | 10.95 | 10.91 | -0.31% | 850 |
| Jul 31, 2023 | 11.00 | 11.00 | 10.98 | 10.98 | 10.95 | 0.55% | 1,174 |
| Jul 28, 2023 | 10.96 | 10.96 | 10.92 | 10.92 | 10.89 | 0.26% | 141 |
| Jul 27, 2023 | 11.18 | 11.18 | 10.89 | 10.89 | 10.86 | -2.51% | 846 |
| Jul 26, 2023 | 11.20 | 11.20 | 11.17 | 11.17 | 11.14 | 0.34% | 2,795 |
| Jul 25, 2023 | 11.25 | 11.25 | 11.14 | 11.14 | 11.10 | -1.37% | 942 |
| Jul 24, 2023 | 11.33 | 11.35 | 11.29 | 11.29 | 11.26 | -0.33% | 803 |