Kelly Strategic ETF Trust (RESI) Historical Stock Data
59.20 ↑0.00 (0.00%)
As of November 20, 2023, 11:18am EST.
Historical Data
In the past 30 trading days, RESI is down -1.71% a day on average. There have been 11 days where Kelly Strategic ETF Trust closed green and 19 days where RESI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 59.40 | 59.20 | ↓$0.20 (-0.34%) | 59.20 | 59.40 | 315.80K |
| 2024-01-02 | 58.40 | 58.20 | ↓$0.20 (-0.34%) | 58.00 | 58.40 | 829.45K |
| 2023-12-29 | 59.00 | 59.00 | ↑$0.00 (0.00%) | 58.00 | 59.00 | 100.98K |
| 2023-12-28 | 56.60 | 58.80 | ↑$2.20 (3.89%) | 56.60 | 58.80 | 370.13K |
| 2023-12-27 | 58.60 | 56.80 | ↓$1.80 (-3.07%) | 56.80 | 58.60 | 171.45K |
| 2023-12-22 | 56.80 | 56.60 | ↓$0.20 (-0.35%) | 56.00 | 56.80 | 68.46K |
| 2023-12-21 | 57.00 | 55.60 | ↓$1.40 (-2.46%) | 55.00 | 57.00 | 411.35K |
| 2023-12-20 | 58.60 | 56.60 | ↓$2.00 (-3.41%) | 56.20 | 58.60 | 74.45K |
| 2023-12-19 | 58.60 | 57.00 | ↓$1.60 (-2.73%) | 57.00 | 58.60 | 117.84K |
| 2023-12-18 | 58.60 | 56.20 | ↓$2.40 (-4.10%) | 56.00 | 58.60 | 112.63K |
| 2023-12-15 | 61.00 | 57.00 | ↓$4.00 (-6.56%) | 57.00 | 61.00 | 341.43K |
| 2023-12-13 | 61.00 | 57.40 | ↓$3.60 (-5.90%) | 57.40 | 61.00 | 155.21K |
| 2023-12-12 | 62.20 | 58.20 | ↓$4.00 (-6.43%) | 58.20 | 62.20 | 59.45K |
| 2023-12-11 | 62.40 | 58.80 | ↓$3.60 (-5.77%) | 58.00 | 62.40 | 227.97K |
| 2023-12-08 | 62.00 | 60.80 | ↓$1.20 (-1.94%) | 60.80 | 62.40 | 116.34K |
| 2023-12-07 | 62.00 | 60.00 | ↓$2.00 (-3.23%) | 60.00 | 62.00 | 41.91K |
| 2023-12-05 | 62.40 | 59.80 | ↓$2.60 (-4.17%) | 58.00 | 62.40 | 178.53K |
| 2023-12-01 | 61.80 | 60.00 | ↓$1.80 (-2.91%) | 60.00 | 61.80 | 250.16K |
| 2023-11-30 | 9.64 | 9.70 | ↑$0.06 (0.66%) | 9.64 | 9.71 | 494 |
| 2023-11-29 | 9.94 | 9.66 | ↓$0.28 (-2.82%) | 9.66 | 9.94 | 241 |
| 2023-11-28 | 9.77 | 9.78 | ↑$0.02 (0.20%) | 9.77 | 9.78 | 133 |
| 2023-11-27 | 9.76 | 9.74 | ↓$0.02 (-0.20%) | 9.74 | 9.76 | 1K |
| 2023-11-24 | 9.77 | 9.83 | ↑$0.06 (0.61%) | 9.75 | 9.83 | 1.61K |
| 2023-11-22 | 9.64 | 9.70 | ↑$0.06 (0.62%) | 9.64 | 9.73 | 1.41K |
| 2023-11-21 | 9.71 | 9.65 | ↓$0.06 (-0.60%) | 9.65 | 9.71 | 483 |
| 2023-11-20 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.70 | 442 |
| 2023-11-17 | 9.64 | 9.64 | ↑$0.00 (0.00%) | 9.64 | 9.64 | 113 |
| 2023-11-16 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.66 | 9.66 | 80 |
| 2023-11-15 | 9.72 | 9.74 | ↑$0.02 (0.19%) | 9.72 | 9.78 | 508 |
| 2023-11-14 | 10.57 | 10.57 | ↑$0.00 (0.00%) | 10.57 | 10.57 | 113 |
Create an account or log in to view more rows.
$RESI is being added
$RESI not good
$RESI has just been halted from trading.
$RESI yes
keep going down
let's go
stop stalling
$RESI buy the dip…smfh
$RESI the best advice has been no stop losses. Would have cost a fortune!!!
$RESI Waiting waiting waiting — you know for what !!! Announcement!!!
$RESI wow
looking like it’s going to be a monster day!
$RESI eyeing for a scalp
$RESI day trade is ok to buy here but sell later