Kelly Hotel & Lodging Sector ETF (HOTL) Historical Stock Data

14.86 ↓0.16 (-1.09%)

As of Market Close on February 8th, 2023.

Historical Data

In the past 30 trading days, HOTL is up 0.12% a day on average. There have been 22 days where Kelly Hotel & Lodging Sector ETF closed green and 8 days where HOTL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-08	14.87	14.86	↓$0.02 (-0.12%)	14.86	14.87	295
2023-02-07	15.02	15.02	↑$0.00 (0.00%)	15.02	15.02	20
2023-02-06	14.87	14.87	↑$0.00 (0.00%)	14.87	14.87	17
2023-02-03	15.00	15.03	↑$0.03 (0.20%)	15.00	15.05	1.14K
2023-02-02	15.05	15.10	↑$0.05 (0.33%)	15.05	15.10	370
2023-02-01	14.94	14.94	↑$0.00 (0.00%)	14.94	14.94	10
2023-01-30	14.58	14.58	↑$0.00 (0.00%)	14.58	14.58	45
2023-01-26	14.57	14.68	↑$0.11 (0.77%)	14.57	14.68	0.91K
2023-01-25	14.53	14.53	↑$0.00 (0.00%)	14.53	14.53	76
2023-01-24	14.43	14.43	↑$0.00 (0.00%)	14.43	14.43	2
2023-01-23	14.38	14.38	↑$0.00 (0.00%)	14.38	14.38	76
2023-01-20	14.04	14.24	↑$0.20 (1.43%)	14.04	14.24	122
2023-01-19	13.83	13.92	↑$0.09 (0.66%)	13.80	13.92	830
2023-01-18	13.94	13.86	↓$0.08 (-0.58%)	13.86	13.94	202
2023-01-17	13.98	13.98	↑$0.00 (0.00%)	13.98	13.98	1
2023-01-13	13.85	13.92	↑$0.07 (0.50%)	13.85	13.92	206
2023-01-12	13.64	13.86	↑$0.22 (1.62%)	13.64	13.86	156
2023-01-11	13.56	13.62	↑$0.06 (0.42%)	13.56	13.62	1.12K
2023-01-10	13.15	13.15	↑$0.00 (0.00%)	13.15	13.15	66
2023-01-09	13.14	13.03	↓$0.11 (-0.83%)	13.03	13.14	334
2023-01-06	13.00	13.00	↑$0.00 (0.00%)	13.00	13.00	172
2023-01-05	12.81	12.69	↓$0.12 (-0.92%)	12.64	12.81	525
2023-01-03	12.70	12.58	↓$0.12 (-0.98%)	12.58	12.70	238
2022-12-30	12.63	12.70	↑$0.07 (0.59%)	12.63	12.70	581
2022-12-29	12.68	12.67	↓$0.01 (-0.05%)	12.67	12.68	308
2022-12-28	12.45	12.45	↑$0.00 (0.00%)	12.45	12.45	22
2022-12-27	12.76	12.65	↓$0.11 (-0.85%)	12.65	12.76	406
2022-12-23	12.61	12.70	↑$0.09 (0.69%)	12.61	12.70	602
2022-12-22	12.47	12.56	↑$0.09 (0.73%)	12.47	12.56	759
2022-12-21	12.79	12.77	↓$0.02 (-0.13%)	12.77	12.79	438