Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

26.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.712 4.722 4.482 4.616 251,370 +0.06(+1.27%)
Oct 30, 2014 5.020 5.097 4.462 4.559 232,398 +0.17(+3.95%)
Oct 29, 2014 4.433 4.433 4.212 4.385 109,545 -0.01(-0.22%)
Oct 28, 2014 4.087 4.395 4.087 4.395 111,330 +0.34(+8.29%)
Oct 27, 2014 4.097 4.116 4.116 4.058 44,540 -0.06(-1.40%)
Oct 24, 2014 4.164 4.193 4.106 4.116 30,915 -0.03(-0.70%)
Oct 23, 2014 4.068 4.183 4.068 4.145 73,524 +0.16(+4.11%)
Oct 22, 2014 4.097 4.155 3.953 3.981 56,499 -0.15(-3.72%)
Oct 21, 2014 4.087 4.203 4.039 4.135 85,318 +0.05(+1.18%)
Oct 20, 2014 3.885 4.087 3.885 4.087 84,646 +0.20(+5.20%)
Oct 17, 2014 4.058 4.058 3.866 3.885 63,044 -0.10(-2.42%)
Oct 16, 2014 3.828 4.058 3.828 3.981 66,475 +0.09(+2.22%)
Oct 15, 2014 3.770 3.972 3.693 3.895 184,037 +0.06(+1.50%)
Oct 14, 2014 3.895 3.953 3.780 3.837 135,826 +0.01(+0.25%)
Oct 13, 2014 3.770 3.933 3.751 3.828 158,304 +0.06(+1.53%)
Oct 10, 2014 3.856 3.885 3.760 3.770 153,472 -0.09(-2.24%)
Oct 09, 2014 3.962 3.981 3.895 3.856 71,307 -0.12(-2.91%)
Oct 08, 2014 3.856 4.030 3.856 3.972 101,856 +0.11(+2.74%)
Oct 07, 2014 4.001 4.001 3.856 3.866 76,623 -0.17(-4.29%)
Oct 06, 2014 4.203 4.203 3.885 4.039 135,989 -0.16(-3.89%)
Oct 03, 2014 4.203 4.308 4.164 4.203 93,809 +0.07(+1.63%)
Oct 02, 2014 3.847 4.232 3.847 4.135 102,817 +0.33(+8.59%)
Oct 01, 2014 3.943 3.953 3.799 3.808 130,583 -0.15(-3.88%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
Sep 02, 2014 4.857 4.953 4.799 4.934 157,300 +0.09(+1.79%)
Aug 29, 2014 4.847 4.847 4.847 4.847 94,831 +0.00(+0.00%)
Aug 28, 2014 4.866 4.895 4.837 4.847 77,117 -0.05(-0.98%)
Aug 27, 2014 4.934 4.934 4.866 4.895 56,167 -0.01(-0.20%)
Aug 26, 2014 4.895 4.895 4.866 4.905 81,879 +0.01(+0.20%)
Aug 25, 2014 4.962 4.982 4.866 4.895 60,926 -0.05(-0.97%)
Aug 22, 2014 4.953 5.049 4.914 4.943 124,147 -0.03(-0.58%)
Aug 21, 2014 4.914 5.001 4.914 4.972 80,847 +0.05(+0.98%)
Aug 20, 2014 4.934 4.962 4.914 4.924 76,532 -0.09(-1.73%)
Aug 19, 2014 5.107 5.126 4.924 5.011 120,668 -0.10(-1.88%)
Aug 18, 2014 4.991 5.107 4.982 5.107 99,339 +0.13(+2.51%)
Aug 15, 2014 5.011 4.934 4.914 4.982 132,357 +0.05(+0.97%)
Aug 14, 2014 5.011 5.034 4.914 4.934 109,891 +0.06(+1.18%)
Aug 13, 2014 4.876 4.924 4.847 4.876 86,480 +0.01(+0.20%)
Aug 12, 2014 4.866 4.914 4.789 4.866 103,464 +0.00(+0.00%)
Aug 11, 2014 4.837 4.934 4.828 4.866 73,829 +0.08(+1.61%)
Aug 08, 2014 4.741 4.818 4.741 4.789 67,927 +0.04(+0.81%)
Aug 07, 2014 4.770 4.837 4.693 4.751 76,882 -0.02(-0.40%)
Aug 06, 2014 4.751 4.866 4.732 4.770 87,869 -0.01(-0.20%)
Aug 05, 2014 4.684 4.885 4.684 4.780 153,555 +0.05(+1.02%)
Aug 04, 2014 4.712 4.809 4.635 4.732 171,681 +0.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.