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 31, 2014 4.097 4.039 4.039 4.039 517,515 -0.08(-1.87%)
Dec 30, 2014 4.087 4.135 4.087 4.116 157,949 +0.03(+0.71%)
Dec 29, 2014 4.068 4.155 4.068 4.087 1,680,947 -0.02(-0.47%)
Dec 26, 2014 4.145 4.155 4.087 4.106 183,315 -0.05(-1.16%)
Dec 24, 2014 4.193 4.155 4.155 4.155 77,362 -0.01(-0.23%)
Dec 23, 2014 4.174 4.299 4.155 4.164 387,177 +0.06(+1.41%)
Dec 22, 2014 3.991 4.135 3.991 4.106 293,853 +0.12(+2.89%)
Dec 19, 2014 4.020 4.119 3.981 3.991 444,492 -0.08(-1.89%)
Dec 18, 2014 4.126 4.183 4.058 4.068 169,457 +0.00(+0.00%)
Dec 17, 2014 3.953 4.097 3.895 4.068 277,951 +0.12(+2.92%)
Dec 16, 2014 3.933 4.001 3.924 3.953 167,002 +0.02(+0.49%)
Dec 15, 2014 4.030 4.058 3.905 3.933 132,720 -0.08(-1.92%)
Dec 12, 2014 4.010 4.097 4.001 4.010 115,354 -0.07(-1.65%)
Dec 11, 2014 3.991 4.183 3.972 4.078 478,809 +0.12(+2.91%)
Dec 10, 2014 3.943 4.001 3.866 3.962 335,989 +0.01(+0.24%)
Dec 09, 2014 3.856 4.020 3.828 3.953 231,569 +0.06(+1.48%)
Dec 08, 2014 3.972 4.030 3.885 3.895 143,477 -0.07(-1.70%)
Dec 05, 2014 3.905 4.039 3.905 3.962 236,423 +0.08(+1.98%)
Dec 04, 2014 3.895 3.953 3.863 3.885 217,686 +0.00(+0.00%)
Dec 03, 2014 3.866 3.972 3.856 3.885 311,249 +0.03(+0.75%)
Dec 02, 2014 3.876 3.905 3.847 3.856 467,557 +0.01(+0.25%)
Dec 01, 2014 3.895 3.943 3.847 3.847 149,971 -0.03(-0.74%)
Nov 28, 2014 4.030 4.030 3.847 3.876 129,038 -0.16(-4.05%)
Nov 26, 2014 4.030 4.039 4.039 4.039 64,988 +0.05(+1.20%)
Nov 25, 2014 4.058 4.087 3.972 3.991 379,704 -0.07(-1.66%)
Nov 24, 2014 4.058 4.097 3.943 4.058 344,071 +0.04(+0.96%)
Nov 21, 2014 4.039 4.135 3.943 4.020 416,720 +0.09(+2.20%)
Nov 20, 2014 3.895 4.001 3.895 3.933 97,576 +0.04(+0.99%)
Nov 19, 2014 3.924 3.981 3.818 3.895 205,275 -0.02(-0.49%)
Nov 18, 2014 3.981 4.030 3.905 3.914 216,982 -0.07(-1.69%)
Nov 17, 2014 3.991 4.020 3.943 3.981 112,143 -0.03(-0.72%)
Nov 14, 2014 4.068 4.068 3.981 4.010 144,093 -0.02(-0.48%)
Nov 13, 2014 4.030 4.106 3.991 4.030 176,606 -0.02(-0.47%)
Nov 12, 2014 3.914 4.058 3.876 4.049 171,396 +0.07(+1.69%)
Nov 11, 2014 4.145 4.212 3.943 3.981 187,184 -0.14(-3.50%)
Nov 10, 2014 4.116 4.193 3.933 4.126 233,999 -0.02(-0.46%)
Nov 07, 2014 4.510 4.524 4.068 4.145 288,114 -0.35(-7.71%)
Nov 06, 2014 4.482 4.535 4.443 4.491 62,334 -0.02(-0.43%)
Nov 05, 2014 4.491 4.539 4.453 4.510 101,641 +0.02(+0.43%)
Nov 04, 2014 4.530 4.602 4.472 4.491 167,963 -0.08(-1.68%)
Nov 03, 2014 4.607 4.645 4.491 4.568 87,372 -0.05(-1.04%)
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%)
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.