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 )

26.62 -0.12 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 29, 2016 1.683 1.895 1.683 1.770 220,777 +0.11(+6.36%)
Feb 26, 2016 1.731 1.731 1.645 1.664 99,350 +0.06(+3.59%)
Feb 25, 2016 1.606 1.654 1.606 1.606 34,012 +0.02(+1.21%)
Feb 24, 2016 1.539 1.645 1.510 1.587 104,355 +0.03(+1.85%)
Feb 23, 2016 1.558 1.558 1.539 1.558 170,190 +0.03(+1.89%)
Feb 22, 2016 1.510 1.529 1.510 1.529 95,078 +0.09(+6.00%)
Feb 19, 2016 1.491 1.520 1.443 1.443 63,083 -0.03(-1.96%)
Feb 18, 2016 1.385 1.520 1.385 1.471 57,105 +0.07(+4.79%)
Feb 17, 2016 1.366 1.414 1.327 1.404 127,608 +0.06(+4.29%)
Feb 16, 2016 1.308 1.356 1.298 1.346 99,345 +0.04(+2.94%)
Feb 12, 2016 1.289 1.308 1.308 1.308 108,244 +0.02(+1.49%)
Feb 11, 2016 1.269 1.298 1.269 1.289 194,086 +0.01(+0.75%)
Feb 10, 2016 1.279 1.298 1.269 1.279 202,328 +0.03(+2.31%)
Feb 09, 2016 1.231 1.289 1.231 1.250 123,977 +0.00(+0.00%)
Feb 08, 2016 1.318 1.356 1.241 1.250 123,015 -0.08(-5.80%)
Feb 05, 2016 1.375 1.395 1.327 1.327 64,847 -0.04(-2.82%)
Feb 04, 2016 1.385 1.471 1.346 1.366 207,708 +0.02(+1.43%)
Feb 03, 2016 1.394 1.394 1.318 1.346 295,305 -0.03(-2.10%)
Feb 02, 2016 1.471 1.471 1.375 1.375 150,271 -0.13(-8.33%)
Feb 01, 2016 1.423 1.577 1.423 1.500 221,062 +0.08(+5.41%)
Jan 29, 2016 1.462 1.462 1.318 1.423 189,037 +0.12(+8.82%)
Jan 28, 2016 1.499 1.520 1.212 1.308 968,493 -0.36(-21.39%)
Jan 27, 2016 1.654 1.699 1.635 1.664 367,216 -0.01(-0.57%)
Jan 26, 2016 1.606 1.683 1.587 1.673 136,495 +0.09(+5.45%)
Jan 25, 2016 1.673 1.673 1.587 1.587 85,092 -0.06(-3.51%)
Jan 22, 2016 1.683 1.683 1.596 1.645 161,704 -0.03(-1.72%)
Jan 21, 2016 1.616 1.750 1.616 1.673 206,353 +0.08(+4.82%)
Jan 20, 2016 1.548 1.625 1.510 1.596 128,247 +0.01(+0.61%)
Jan 19, 2016 1.548 1.625 1.500 1.587 212,512 +0.01(+0.61%)
Jan 15, 2016 1.635 1.577 1.577 1.577 215,761 -0.11(-6.29%)
Jan 14, 2016 1.558 1.712 1.551 1.683 142,002 +0.13(+8.70%)
Jan 13, 2016 1.693 1.760 1.539 1.548 266,894 -0.13(-8.00%)
Jan 12, 2016 1.760 1.760 1.664 1.683 235,545 -0.06(-3.32%)
Jan 11, 2016 1.779 1.779 1.741 1.741 113,882 -0.03(-1.63%)
Jan 08, 2016 1.741 1.779 1.731 1.770 224,300 +0.09(+5.14%)
Jan 07, 2016 1.914 1.914 1.596 1.683 686,165 -0.23(-12.06%)
Jan 06, 2016 2.048 2.048 1.904 1.914 294,405 -0.18(-8.72%)
Jan 05, 2016 2.270 2.270 2.068 2.097 373,718 -0.22(-9.54%)
Jan 04, 2016 2.279 2.347 2.135 2.318 264,794 +0.04(+1.69%)
Dec 31, 2015 2.337 2.279 2.279 2.279 556,508 -0.05(-2.07%)
Dec 30, 2015 2.404 2.404 2.327 2.327 217,591 -0.08(-3.20%)
Dec 29, 2015 2.481 2.481 2.347 2.404 605,617 -0.07(-2.72%)
Dec 28, 2015 2.549 2.606 2.472 2.472 117,443 -0.10(-3.75%)
Dec 24, 2015 2.597 2.568 2.568 2.568 155,868 +0.03(+1.14%)
Dec 23, 2015 2.577 2.635 2.481 2.539 192,454 -0.04(-1.49%)
Dec 22, 2015 2.510 2.664 2.500 2.577 375,161 +0.07(+2.68%)
Dec 21, 2015 2.577 2.587 2.443 2.510 124,012 -0.06(-2.25%)
Dec 18, 2015 2.616 2.616 2.549 2.568 100,724 -0.04(-1.48%)
Dec 17, 2015 2.597 2.702 2.577 2.606 118,520 +0.00(+0.00%)
Dec 16, 2015 2.693 2.779 2.452 2.606 354,704 -0.06(-2.17%)
Dec 15, 2015 2.760 2.770 2.645 2.664 782,755 -0.03(-1.07%)
Dec 14, 2015 2.654 2.731 2.645 2.693 154,841 +0.03(+1.08%)
Dec 11, 2015 2.693 2.770 2.635 2.664 161,061 -0.05(-1.77%)
Dec 10, 2015 2.693 2.731 2.693 2.712 49,684 +0.01(+0.36%)
Dec 09, 2015 2.731 2.760 2.674 2.702 46,608 -0.01(-0.35%)
Dec 08, 2015 2.779 2.779 2.674 2.712 85,415 -0.13(-4.73%)
Dec 07, 2015 2.827 2.856 2.770 2.847 312,336 +0.02(+0.68%)
Dec 04, 2015 2.837 2.866 2.770 2.827 65,280 -0.01(-0.34%)
Dec 03, 2015 2.856 2.866 2.779 2.837 91,916 +0.00(+0.00%)
Dec 02, 2015 2.722 2.866 2.722 2.837 107,060 +0.12(+4.24%)
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.