Kelly Residential & Aprtmnt Rl Estt ETF (RESI)
10.82
+0.12
(+1.16%)
USD |
NYSEARCA |
Jun 07, 16:00
RESI Price: 10.82 for June 7, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 07, 2023 | 10.84 | 10.84 | 10.82 | 10.82 | 310.00 |
| Jun 06, 2023 | 10.60 | 10.69 | 10.60 | 10.69 | 184.00 |
| Jun 05, 2023 | 10.63 | 10.62 | 10.57 | 10.57 | 400.00 |
| Jun 02, 2023 | 10.58 | 10.64 | 10.58 | 10.64 | 264.00 |
| Jun 01, 2023 | 10.25 | 10.33 | 10.25 | 10.33 | 457.00 |
| May 31, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 264.00 |
| May 30, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 254.00 |
| May 26, 2023 | 10.09 | 10.17 | 10.09 | 10.17 | 2368.00 |
| May 25, 2023 | 10.10 | 10.10 | 10.06 | 10.06 | 145.00 |
| May 24, 2023 | 10.14 | 10.14 | 10.12 | 10.12 | 256.00 |
| May 23, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 268.00 |
| May 22, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 552.00 |
| May 19, 2023 | 10.35 | 10.35 | 10.33 | 10.33 | 244.00 |
| May 18, 2023 | 10.29 | 10.31 | 10.25 | 10.31 | 452.00 |
| May 17, 2023 | 10.31 | 10.36 | 10.31 | 10.36 | 1261.00 |
| May 16, 2023 | 10.45 | 10.45 | 10.28 | 10.28 | 1151.00 |
| May 15, 2023 | 10.54 | 10.55 | 10.48 | 10.55 | 1700.00 |
| May 12, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 32.00 |
| May 11, 2023 | 10.50 | 10.59 | 10.50 | 10.59 | 133.00 |
| May 10, 2023 | 10.65 | 10.67 | 10.60 | 10.65 | 2562.00 |
| May 09, 2023 | 10.55 | 10.58 | 10.55 | 10.55 | 5032.00 |
| May 08, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 525.00 |
| May 05, 2023 | 10.57 | 10.57 | 10.56 | 10.56 | 237.00 |
| May 04, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 45.00 |
| May 03, 2023 | 10.38 | 10.38 | 10.30 | 10.30 | 1045.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.395
Minimum
Mar 23 2023
15.05
Maximum
Apr 21 2022
11.84
Average
11.44
Median
Feb 13 2023