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 )

26.34 -0.28 (-1.05%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Jan 03, 2017 6.347 6.359 5.559 5.972 1,985,740 -0.40(-6.33%)
Dec 30, 2016 6.376 6.376 6.376 0 -0.07(-1.04%)
Dec 29, 2016 6.530 6.626 6.232 6.443 562,216 -0.05(-0.74%)
Dec 28, 2016 6.463 6.674 6.387 6.492 436,119 +0.01(+0.15%)
Dec 27, 2016 6.501 6.636 6.329 6.482 626,884 -0.11(-1.61%)
Dec 23, 2016 6.588 6.588 6.588 0 +0.02(+0.29%)
Dec 22, 2016 6.492 6.722 6.463 6.568 477,247 +0.14(+2.25%)
Dec 21, 2016 6.588 6.722 6.338 6.424 641,363 -0.13(-2.05%)
Dec 20, 2016 6.222 6.588 6.165 6.559 841,764 +0.39(+6.40%)
Dec 19, 2016 6.203 6.251 6.141 6.165 425,056 -0.07(-1.08%)
Dec 16, 2016 6.280 6.334 6.174 6.232 412,779 +0.01(+0.15%)
Dec 15, 2016 6.116 6.280 6.011 6.222 565,332 +0.11(+1.73%)
Dec 14, 2016 6.193 6.347 5.915 6.116 622,513 -0.18(-2.90%)
Dec 13, 2016 6.290 6.405 6.222 6.299 615,397 +0.07(+1.08%)
Dec 12, 2016 6.059 6.251 5.943 6.232 984,635 +0.25(+4.18%)
Dec 09, 2016 6.443 6.472 5.915 5.982 1,317,404 -0.43(-6.75%)
Dec 08, 2016 6.184 6.482 6.165 6.415 1,389,168 +0.32(+5.20%)
Dec 07, 2016 6.049 6.205 5.972 6.097 1,422,075 +0.14(+2.42%)
Dec 06, 2016 5.636 6.030 5.568 5.953 2,061,141 +0.37(+6.54%)
Dec 05, 2016 5.414 5.638 5.400 5.588 1,195,159 +0.18(+3.38%)
Dec 02, 2016 5.212 5.472 5.203 5.405 967,882 +0.20(+3.88%)
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.