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 )

26.49 -0.13 (-0.49%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 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%)
Dec 01, 2015 2.722 2.722 2.693 2.722 47,362 +0.00(+0.00%)
Nov 30, 2015 2.693 2.741 2.683 2.722 80,164 +0.05(+1.80%)
Nov 27, 2015 2.664 2.693 2.539 2.674 32,873 +0.00(+0.00%)
Nov 25, 2015 2.789 2.674 2.674 2.674 66,132 +0.00(+0.00%)
Nov 24, 2015 2.433 2.722 2.433 2.674 157,039 +0.18(+7.34%)
Nov 23, 2015 2.722 2.750 2.462 2.491 248,821 -0.25(-9.12%)
Nov 20, 2015 2.731 2.847 2.693 2.741 124,582 -0.02(-0.70%)
Nov 19, 2015 2.750 2.818 2.747 2.760 173,265 +0.04(+1.41%)
Nov 18, 2015 2.741 2.808 2.664 2.722 170,313 +0.02(+0.71%)
Nov 17, 2015 2.722 2.789 2.693 2.702 78,426 -0.02(-0.71%)
Nov 16, 2015 2.799 2.808 2.693 2.722 30,656 -0.09(-3.08%)
Nov 13, 2015 2.827 2.856 2.722 2.808 220,188 +0.02(+0.69%)
Nov 12, 2015 2.827 2.866 2.760 2.789 107,676 -0.07(-2.36%)
Nov 11, 2015 2.827 2.876 2.808 2.856 109,523 +0.04(+1.37%)
Nov 10, 2015 2.876 2.876 2.808 2.818 376,572 -0.02(-0.68%)
Nov 09, 2015 2.750 2.876 2.750 2.837 137,049 +0.03(+1.03%)
Nov 06, 2015 2.789 2.837 2.789 2.808 94,429 +0.04(+1.39%)
Nov 05, 2015 2.799 2.818 2.770 2.770 47,097 -0.05(-1.71%)
Nov 04, 2015 2.789 2.837 2.789 2.818 63,191 +0.01(+0.34%)
Nov 03, 2015 2.779 2.856 2.750 2.808 187,951 +0.05(+1.74%)
Nov 02, 2015 2.664 2.779 2.664 2.760 225,103 +0.09(+3.24%)
Oct 30, 2015 2.779 2.779 2.674 2.674 174,440 -0.02(-0.71%)
Oct 29, 2015 2.645 2.827 2.598 2.693 507,263 +0.23(+9.37%)
Oct 28, 2015 2.443 2.500 2.443 2.462 47,033 +0.02(+0.79%)
Oct 27, 2015 2.462 2.491 2.443 2.443 69,356 -0.05(-1.93%)
Oct 26, 2015 2.520 2.539 2.481 2.491 59,846 -0.06(-2.26%)
Oct 23, 2015 2.491 2.587 2.462 2.549 62,804 +0.07(+2.71%)
Oct 22, 2015 2.558 2.578 2.472 2.481 68,942 -0.08(-3.01%)
Oct 21, 2015 2.654 2.654 2.539 2.558 73,151 -0.11(-3.97%)
Oct 20, 2015 2.664 2.683 2.577 2.664 181,093 +0.03(+1.09%)
Oct 19, 2015 2.577 2.674 2.577 2.635 112,516 +0.02(+0.74%)
Oct 16, 2015 2.683 2.712 2.616 2.616 82,071 -0.07(-2.51%)
Oct 15, 2015 2.635 2.712 2.635 2.683 90,785 +0.02(+0.72%)
Oct 14, 2015 2.549 2.674 2.549 2.664 152,240 +0.08(+2.97%)
Oct 13, 2015 2.568 2.616 2.549 2.587 48,404 +0.00(+0.00%)
Oct 12, 2015 2.674 2.702 2.587 2.587 104,349 -0.07(-2.54%)
Oct 09, 2015 2.491 2.674 2.452 2.654 224,752 +0.19(+7.81%)
Oct 08, 2015 2.375 2.491 2.366 2.462 215,173 +0.06(+2.40%)
Oct 07, 2015 2.298 2.510 2.250 2.404 276,171 +0.13(+5.93%)
Oct 06, 2015 2.077 2.318 2.048 2.270 318,983 +0.18(+8.76%)
Oct 05, 2015 1.962 2.106 1.914 2.087 352,353 +0.13(+6.90%)
Oct 02, 2015 1.789 1.972 1.789 1.952 223,553 +0.15(+8.56%)
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.