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 )

26.39 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 6.376 6.376 6.376 0 -0.07(-1.04%)
Dec 29, 2016 6.530 6.626 6.232 6.443 562,216 -0.05(-0.74%)
Dec 28, 2016 6.463 6.674 6.387 6.492 436,119 +0.01(+0.15%)
Dec 27, 2016 6.501 6.636 6.329 6.482 626,884 -0.11(-1.61%)
Dec 23, 2016 6.588 6.588 6.588 0 +0.02(+0.29%)
Dec 22, 2016 6.492 6.722 6.463 6.568 477,247 +0.14(+2.25%)
Dec 21, 2016 6.588 6.722 6.338 6.424 641,363 -0.13(-2.05%)
Dec 20, 2016 6.222 6.588 6.165 6.559 841,764 +0.39(+6.40%)
Dec 19, 2016 6.203 6.251 6.141 6.165 425,056 -0.07(-1.08%)
Dec 16, 2016 6.280 6.334 6.174 6.232 412,779 +0.01(+0.15%)
Dec 15, 2016 6.116 6.280 6.011 6.222 565,332 +0.11(+1.73%)
Dec 14, 2016 6.193 6.347 5.915 6.116 622,513 -0.18(-2.90%)
Dec 13, 2016 6.290 6.405 6.222 6.299 615,397 +0.07(+1.08%)
Dec 12, 2016 6.059 6.251 5.943 6.232 984,635 +0.25(+4.18%)
Dec 09, 2016 6.443 6.472 5.915 5.982 1,317,404 -0.43(-6.75%)
Dec 08, 2016 6.184 6.482 6.165 6.415 1,389,168 +0.32(+5.20%)
Dec 07, 2016 6.049 6.205 5.972 6.097 1,422,075 +0.14(+2.42%)
Dec 06, 2016 5.636 6.030 5.568 5.953 2,061,141 +0.37(+6.54%)
Dec 05, 2016 5.414 5.638 5.400 5.588 1,195,159 +0.18(+3.38%)
Dec 02, 2016 5.212 5.472 5.203 5.405 967,882 +0.20(+3.88%)
Dec 01, 2016 5.472 5.539 5.107 5.203 939,967 -0.26(-4.75%)
Nov 30, 2016 5.405 5.549 5.366 5.463 1,125,050 +0.14(+2.71%)
Nov 29, 2016 5.270 5.414 4.928 5.318 1,031,355 +0.07(+1.28%)
Nov 28, 2016 5.424 5.453 5.030 5.251 1,373,162 +0.42(+8.76%)
Nov 25, 2016 4.770 4.828 4.626 4.828 441,399 +0.06(+1.21%)
Nov 23, 2016 4.770 4.770 4.770 0 +0.30(+6.67%)
Nov 22, 2016 4.174 4.530 4.164 4.472 666,831 +0.26(+6.16%)
Nov 21, 2016 4.155 4.232 4.155 4.212 381,888 +0.06(+1.39%)
Nov 18, 2016 4.212 4.280 4.116 4.155 479,612 +0.01(+0.23%)
Nov 17, 2016 4.203 4.222 4.097 4.145 344,932 +0.04(+0.94%)
Nov 16, 2016 4.155 4.212 4.061 4.106 302,331 +0.06(+1.43%)
Nov 15, 2016 4.078 4.299 3.991 4.049 421,470 +0.11(+2.68%)
Nov 14, 2016 4.116 4.308 3.808 3.943 725,479 -0.15(-3.76%)
Nov 11, 2016 3.991 4.308 3.991 4.097 881,593 +0.22(+5.71%)
Nov 10, 2016 3.751 3.933 3.722 3.876 555,221 +0.22(+6.05%)
Nov 09, 2016 3.606 3.674 3.511 3.655 365,656 +0.09(+2.43%)
Nov 08, 2016 3.558 3.645 3.558 3.568 132,186 +0.01(+0.27%)
Nov 07, 2016 3.587 3.683 3.505 3.558 374,238 +0.07(+1.93%)
Nov 04, 2016 3.510 3.558 3.462 3.491 231,732 -0.04(-1.09%)
Nov 03, 2016 3.578 3.651 3.501 3.529 114,726 -0.06(-1.61%)
Nov 02, 2016 3.558 3.606 3.558 3.587 27,583 +0.03(+0.81%)
Nov 01, 2016 3.558 3.789 3.510 3.558 229,682 +0.13(+3.93%)
Oct 31, 2016 3.510 3.510 3.376 3.424 64,222 -0.08(-2.20%)
Oct 28, 2016 3.472 3.510 3.472 3.501 47,716 +0.02(+0.55%)
Oct 27, 2016 3.491 3.501 3.462 3.481 32,422 +0.01(+0.28%)
Oct 26, 2016 3.347 3.501 3.347 3.472 34,150 +0.09(+2.56%)
Oct 25, 2016 3.472 3.515 3.366 3.385 96,429 -0.12(-3.30%)
Oct 24, 2016 3.443 3.510 3.414 3.501 34,469 +0.04(+1.11%)
Oct 21, 2016 3.424 3.462 3.376 3.462 23,173 -0.01(-0.28%)
Oct 20, 2016 3.404 3.501 3.404 3.472 23,538 +0.06(+1.69%)
Oct 19, 2016 3.491 3.529 3.404 3.414 48,229 -0.09(-2.47%)
Oct 18, 2016 3.510 3.549 3.486 3.501 50,418 +0.00(+0.00%)
Oct 17, 2016 3.472 3.501 3.453 3.501 27,195 +0.00(+0.00%)
Oct 14, 2016 3.481 3.529 3.472 3.501 48,205 +0.03(+0.83%)
Oct 13, 2016 3.366 3.529 3.347 3.472 120,363 +0.09(+2.56%)
Oct 12, 2016 3.433 3.443 3.366 3.385 49,768 -0.06(-1.68%)
Oct 11, 2016 3.520 3.520 3.443 3.443 45,055 -0.07(-1.92%)
Oct 10, 2016 3.481 3.510 3.481 3.510 16,171 +0.01(+0.27%)
Oct 07, 2016 3.462 3.529 3.462 3.501 19,380 +0.00(+0.00%)
Oct 06, 2016 3.395 3.520 3.366 3.501 37,043 +0.10(+2.82%)
Oct 05, 2016 3.443 3.558 3.318 3.404 183,874 -0.01(-0.28%)
Oct 04, 2016 3.433 3.462 3.328 3.414 60,738 -0.02(-0.56%)
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.