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 (%)
Mar 31, 2017 11.18 11.69 11.18 11.54 1,273,060 +0.34(+3.00%)
Mar 30, 2017 11.17 11.29 10.93 11.20 406,525 +0.08(+0.69%)
Mar 29, 2017 11.20 11.32 10.93 11.13 532,879 -0.04(-0.34%)
Mar 28, 2017 11.17 11.38 11.06 11.17 448,450 -0.10(-0.85%)
Mar 27, 2017 10.87 11.33 10.70 11.26 561,136 -0.01(-0.09%)
Mar 24, 2017 11.18 11.54 11.17 11.27 591,066 +0.11(+0.95%)
Mar 23, 2017 10.77 11.37 10.60 11.17 852,423 +0.13(+1.13%)
Mar 22, 2017 10.93 11.11 10.82 11.04 632,531 +0.11(+0.97%)
Mar 21, 2017 11.83 12.17 10.58 10.93 1,566,029 -0.70(-6.03%)
Mar 20, 2017 10.92 11.70 10.92 11.64 2,104,780 +0.72(+6.61%)
Mar 17, 2017 10.97 11.18 10.90 10.92 981,427 -0.06(-0.53%)
Mar 16, 2017 10.94 11.29 10.83 10.97 749,317 +0.03(+0.26%)
Mar 15, 2017 10.74 11.02 10.71 10.94 746,183 +0.14(+1.34%)
Mar 14, 2017 10.75 10.83 10.42 10.80 1,057,351 -0.03(-0.27%)
Mar 13, 2017 10.74 11.03 10.74 10.83 362,493 +0.11(+0.99%)
Mar 10, 2017 10.93 11.14 10.69 10.72 501,055 -0.12(-1.06%)
Mar 09, 2017 10.78 11.12 10.73 10.84 570,603 +0.03(+0.27%)
Mar 08, 2017 10.93 11.05 10.71 10.81 480,908 -0.12(-1.06%)
Mar 07, 2017 10.76 11.10 10.76 10.93 667,095 +0.23(+2.16%)
Mar 06, 2017 11.19 11.22 10.45 10.69 949,017 -0.46(-4.14%)
Mar 03, 2017 10.80 11.29 10.72 11.16 1,233,894 +0.35(+3.20%)
Mar 02, 2017 10.84 10.94 10.61 10.81 709,158 +0.03(+0.27%)
Mar 01, 2017 10.46 10.95 10.46 10.78 1,114,434 +0.37(+3.51%)
Feb 28, 2017 10.75 10.96 10.36 10.42 758,817 -0.28(-2.61%)
Feb 27, 2017 10.54 10.98 10.12 10.69 1,828,382 +0.12(+1.09%)
Feb 24, 2017 10.01 11.38 9.983 10.58 3,633,321 +0.58(+5.77%)
Feb 23, 2017 8.636 10.05 8.338 10.00 4,399,147 +1.87(+22.93%)
Feb 22, 2017 8.040 8.213 8.021 8.136 473,039 +0.12(+1.44%)
Feb 21, 2017 7.742 8.165 7.741 8.021 772,002 +0.27(+3.47%)
Feb 17, 2017 7.751 7.751 7.751 0 -0.03(-0.37%)
Feb 16, 2017 7.694 7.867 7.646 7.780 440,740 +0.07(+0.87%)
Feb 15, 2017 7.694 7.819 7.674 7.713 376,338 +0.03(+0.38%)
Feb 14, 2017 7.674 7.867 7.500 7.684 431,220 -0.05(-0.62%)
Feb 13, 2017 7.925 7.925 7.674 7.732 593,827 -0.10(-1.23%)
Feb 10, 2017 7.694 7.934 7.636 7.828 748,766 +0.20(+2.65%)
Feb 09, 2017 7.463 7.655 7.434 7.626 544,830 +0.22(+2.99%)
Feb 08, 2017 7.569 7.569 7.347 7.405 395,234 -0.11(-1.41%)
Feb 07, 2017 7.347 7.578 7.290 7.511 678,873 +0.16(+2.23%)
Feb 06, 2017 7.530 7.530 7.299 7.347 689,400 -0.19(-2.55%)
Feb 03, 2017 7.069 7.607 7.059 7.540 1,556,901 +0.43(+6.09%)
Feb 02, 2017 7.030 7.213 6.694 7.107 865,442 +0.39(+5.87%)
Feb 01, 2017 6.492 6.799 6.472 6.713 382,870 +0.04(+0.58%)
Jan 31, 2017 6.703 6.761 6.617 6.674 246,684 -0.14(-2.12%)
Jan 30, 2017 6.847 6.876 6.636 6.819 357,249 +0.00(+0.00%)
Jan 27, 2017 6.790 7.011 6.761 6.819 430,810 +0.13(+1.87%)
Jan 26, 2017 6.761 6.857 6.568 6.694 344,098 -0.04(-0.57%)
Jan 25, 2017 6.742 6.819 6.602 6.732 687,115 +0.00(+0.00%)
Jan 24, 2017 6.549 6.790 6.443 6.732 243,808 +0.13(+1.89%)
Jan 23, 2017 6.665 6.713 6.386 6.607 483,623 -0.13(-2.00%)
Jan 20, 2017 6.809 6.867 6.742 6.742 211,756 -0.06(-0.85%)
Jan 19, 2017 6.790 6.895 6.656 6.799 484,218 -0.03(-0.42%)
Jan 18, 2017 6.809 6.924 6.650 6.828 406,236 +0.13(+1.87%)
Jan 17, 2017 6.847 6.847 6.617 6.703 654,232 -0.14(-2.11%)
Jan 13, 2017 6.847 6.847 6.847 0 +0.34(+5.17%)
Jan 12, 2017 6.540 6.636 6.443 6.511 552,172 -0.01(-0.15%)
Jan 11, 2017 6.251 6.559 6.165 6.520 661,740 +0.28(+4.47%)
Jan 10, 2017 6.068 6.251 6.049 6.242 357,643 +0.16(+2.69%)
Jan 09, 2017 6.088 6.116 6.027 6.078 381,824 -0.03(-0.47%)
Jan 06, 2017 6.174 6.232 6.068 6.107 328,655 -0.06(-0.94%)
Jan 05, 2017 6.251 6.299 6.049 6.165 417,854 -0.08(-1.23%)
Jan 04, 2017 6.001 6.357 5.972 6.242 771,560 +0.27(+4.51%)
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.