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: 4:10 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 (%)
Jul 29, 2016 3.251 3.308 3.188 3.308 110,189 +0.07(+2.08%)
Jul 28, 2016 3.376 3.433 3.183 3.241 166,379 -0.23(-6.65%)
Jul 27, 2016 3.270 3.481 3.203 3.472 332,629 +0.19(+5.87%)
Jul 26, 2016 3.270 3.279 3.222 3.279 184,145 +0.02(+0.59%)
Jul 25, 2016 3.164 3.270 3.154 3.260 112,684 +0.00(+0.00%)
Jul 22, 2016 3.212 3.270 3.145 3.260 82,911 +0.05(+1.50%)
Jul 21, 2016 3.231 3.251 3.212 3.212 113,975 +0.00(+0.00%)
Jul 20, 2016 3.212 3.231 3.174 3.212 97,214 +0.00(+0.00%)
Jul 19, 2016 3.164 3.227 3.116 3.212 135,240 +0.02(+0.60%)
Jul 18, 2016 3.174 3.231 3.068 3.193 97,094 +0.02(+0.61%)
Jul 15, 2016 3.126 3.183 3.087 3.174 174,193 +0.04(+1.23%)
Jul 14, 2016 3.174 3.174 3.116 3.135 146,010 -0.01(-0.31%)
Jul 13, 2016 3.077 3.159 3.049 3.145 458,187 +0.10(+3.15%)
Jul 12, 2016 2.866 3.058 2.866 3.049 808,045 +0.17(+6.02%)
Jul 11, 2016 2.827 2.933 2.827 2.876 152,125 +0.05(+1.70%)
Jul 08, 2016 2.722 2.837 2.683 2.827 127,506 +0.14(+5.38%)
Jul 07, 2016 2.741 2.750 2.558 2.683 159,551 +0.01(+0.36%)
Jul 06, 2016 2.750 2.827 2.654 2.674 133,731 -0.14(-5.12%)
Jul 05, 2016 2.837 2.837 2.722 2.818 82,580 -0.01(-0.34%)
Jul 01, 2016 2.779 2.827 2.827 2.827 132,992 +0.01(+0.34%)
Jun 30, 2016 2.625 2.827 2.586 2.818 97,369 +0.18(+6.93%)
Jun 29, 2016 2.597 2.712 2.568 2.635 103,928 +0.03(+1.11%)
Jun 28, 2016 2.549 2.770 2.549 2.606 410,002 +0.13(+5.45%)
Jun 27, 2016 2.645 2.664 2.452 2.472 101,957 -0.21(-7.89%)
Jun 24, 2016 2.674 2.760 2.616 2.683 95,659 -0.13(-4.45%)
Jun 23, 2016 2.837 2.866 2.808 2.808 89,866 -0.03(-1.02%)
Jun 22, 2016 2.770 2.866 2.770 2.837 101,786 +0.04(+1.37%)
Jun 21, 2016 2.827 2.827 2.654 2.799 324,602 -0.03(-1.02%)
Jun 20, 2016 2.866 2.866 2.799 2.827 75,919 +0.03(+1.03%)
Jun 17, 2016 2.741 2.837 2.702 2.799 135,266 +0.12(+4.30%)
Jun 16, 2016 2.741 2.741 2.635 2.683 344,141 +0.00(+0.00%)
Jun 15, 2016 2.693 2.741 2.664 2.683 181,268 -0.01(-0.36%)
Jun 14, 2016 2.741 2.866 2.674 2.693 197,514 -0.01(-0.36%)
Jun 13, 2016 2.741 2.750 2.645 2.702 77,956 -0.06(-2.09%)
Jun 10, 2016 2.760 2.799 2.741 2.760 69,716 -0.06(-2.05%)
Jun 09, 2016 2.741 2.827 2.741 2.818 48,189 +0.03(+1.03%)
Jun 08, 2016 2.770 2.818 2.722 2.789 146,048 +0.02(+0.69%)
Jun 07, 2016 2.606 2.770 2.577 2.770 50,870 +0.17(+6.67%)
Jun 06, 2016 2.616 2.645 2.472 2.597 177,166 -0.01(-0.37%)
Jun 03, 2016 2.702 2.702 2.577 2.606 78,751 +0.01(+0.37%)
Jun 02, 2016 2.597 2.664 2.577 2.597 47,361 +0.00(+0.00%)
Jun 01, 2016 2.510 2.625 2.505 2.597 48,636 +0.01(+0.37%)
May 31, 2016 2.625 2.712 2.577 2.587 53,659 -0.04(-1.47%)
May 27, 2016 2.491 2.625 2.625 2.625 36,393 +0.10(+3.80%)
May 26, 2016 2.462 2.549 2.462 2.529 71,939 +0.03(+1.15%)
May 25, 2016 2.404 2.529 2.395 2.500 100,002 +0.11(+4.42%)
May 24, 2016 2.404 2.500 2.395 2.395 187,324 +0.00(+0.00%)
May 23, 2016 2.366 2.491 2.366 2.395 131,346 +0.03(+1.22%)
May 20, 2016 2.173 2.385 2.173 2.366 148,057 +0.13(+5.58%)
May 19, 2016 2.318 2.318 2.077 2.241 91,206 -0.13(-5.28%)
May 18, 2016 2.366 2.452 2.323 2.366 98,265 -0.02(-0.81%)
May 17, 2016 2.385 2.414 2.318 2.385 185,257 -0.07(-2.75%)
May 16, 2016 2.452 2.549 2.443 2.452 46,323 +0.00(+0.00%)
May 13, 2016 2.452 2.462 2.395 2.452 102,074 +0.00(+0.00%)
May 12, 2016 2.529 2.549 2.404 2.452 292,043 -0.07(-2.67%)
May 11, 2016 2.462 2.549 2.462 2.520 101,179 +0.03(+1.16%)
May 10, 2016 2.414 2.510 2.414 2.491 347,008 +0.03(+1.17%)
May 09, 2016 2.500 2.500 2.434 2.462 64,452 +0.00(+0.00%)
May 06, 2016 2.452 2.491 2.452 2.462 29,641 +0.01(+0.39%)
May 05, 2016 2.462 2.520 2.429 2.452 67,137 -0.03(-1.16%)
May 04, 2016 2.462 2.548 2.438 2.481 94,770 +0.03(+1.18%)
May 03, 2016 2.279 2.635 2.279 2.452 426,479 +0.21(+9.44%)
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.