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 (%)
Mar 31, 2015 3.972 3.991 3.924 3.981 145,800 +0.00(+0.00%)
Mar 30, 2015 3.914 3.991 3.895 3.981 65,084 +0.07(+1.72%)
Mar 27, 2015 3.914 3.914 3.914 3.914 55,544 +0.00(+0.00%)
Mar 26, 2015 3.953 3.953 3.885 3.914 88,085 -0.03(-0.73%)
Mar 25, 2015 4.010 4.020 3.933 3.943 99,717 -0.08(-1.91%)
Mar 24, 2015 3.991 4.030 3.991 4.020 85,449 +0.02(+0.48%)
Mar 23, 2015 4.049 4.058 3.972 4.001 219,466 -0.02(-0.48%)
Mar 20, 2015 4.010 4.135 4.001 4.020 200,165 +0.06(+1.46%)
Mar 19, 2015 3.991 4.001 3.924 3.962 83,695 -0.02(-0.48%)
Mar 18, 2015 3.933 4.020 3.895 3.981 129,757 +0.02(+0.49%)
Mar 17, 2015 3.953 3.972 3.924 3.962 71,062 -0.02(-0.48%)
Mar 16, 2015 4.039 4.078 3.914 3.981 96,598 -0.06(-1.43%)
Mar 13, 2015 4.058 4.068 3.972 4.039 96,369 +0.00(+0.00%)
Mar 12, 2015 4.049 4.087 3.996 4.039 162,850 +0.04(+0.96%)
Mar 11, 2015 4.049 4.068 3.986 4.001 117,213 -0.03(-0.72%)
Mar 10, 2015 4.155 4.155 4.030 4.030 124,176 -0.13(-3.01%)
Mar 09, 2015 4.241 4.241 4.145 4.155 79,383 -0.07(-1.59%)
Mar 06, 2015 4.318 4.385 4.193 4.222 122,006 -0.14(-3.30%)
Mar 05, 2015 4.357 4.405 4.328 4.366 80,906 -0.01(-0.22%)
Mar 04, 2015 4.357 4.395 4.308 4.376 72,680 -0.03(-0.65%)
Mar 03, 2015 4.395 4.424 4.385 4.405 77,790 +0.01(+0.22%)
Mar 02, 2015 4.376 4.424 4.337 4.395 299,767 +0.00(+0.00%)
Feb 27, 2015 4.376 4.424 4.366 4.395 142,366 +0.00(+0.00%)
Feb 26, 2015 4.357 4.424 4.337 4.395 43,278 +0.02(+0.44%)
Feb 25, 2015 4.232 4.395 4.222 4.376 274,699 +0.09(+2.02%)
Feb 24, 2015 4.280 4.328 4.280 4.289 145,315 -0.01(-0.22%)
Feb 23, 2015 4.318 4.376 4.251 4.299 114,958 -0.03(-0.67%)
Feb 20, 2015 4.280 4.347 4.241 4.328 113,005 +0.06(+1.35%)
Feb 19, 2015 4.260 4.289 4.203 4.270 99,560 +0.00(+0.00%)
Feb 18, 2015 4.203 4.308 4.203 4.270 250,262 +0.08(+1.83%)
Feb 17, 2015 4.145 4.232 4.145 4.193 265,806 +0.05(+1.16%)
Feb 13, 2015 4.078 4.145 4.145 4.145 516,267 +0.08(+1.89%)
Feb 12, 2015 3.885 4.068 3.885 4.068 201,564 +0.22(+5.75%)
Feb 11, 2015 3.799 3.924 3.751 3.847 813,680 +0.04(+1.01%)
Feb 10, 2015 3.828 3.847 3.760 3.808 556,331 +0.02(+0.51%)
Feb 09, 2015 3.895 3.981 3.780 3.789 468,611 +0.06(+1.55%)
Feb 06, 2015 3.731 3.799 3.712 3.731 200,235 +0.00(+0.00%)
Feb 05, 2015 3.760 3.837 3.712 3.731 173,730 -0.02(-0.51%)
Feb 04, 2015 3.722 3.789 3.712 3.751 174,308 +0.00(+0.00%)
Feb 03, 2015 3.693 3.770 3.693 3.751 222,759 +0.10(+2.63%)
Feb 02, 2015 3.683 3.693 3.587 3.655 972,804 +0.00(+0.00%)
Jan 30, 2015 3.674 3.770 3.635 3.655 228,938 -0.13(-3.55%)
Jan 29, 2015 3.972 3.972 3.741 3.789 592,414 +0.18(+5.07%)
Jan 28, 2015 3.808 3.828 3.606 3.606 237,012 -0.15(-4.09%)
Jan 27, 2015 3.722 3.770 3.712 3.760 81,371 +0.00(+0.00%)
Jan 26, 2015 3.731 3.780 3.693 3.760 94,514 +0.01(+0.26%)
Jan 23, 2015 3.837 3.847 3.751 3.751 56,713 -0.10(-2.50%)
Jan 22, 2015 3.799 3.866 3.694 3.847 167,049 +0.10(+2.56%)
Jan 21, 2015 3.760 3.770 3.731 3.751 95,914 +0.00(+0.00%)
Jan 20, 2015 3.780 3.828 3.731 3.751 114,361 -0.05(-1.27%)
Jan 16, 2015 3.760 3.799 3.751 3.799 82,311 +0.01(+0.25%)
Jan 15, 2015 3.847 3.847 3.751 3.789 131,755 -0.03(-0.76%)
Jan 14, 2015 3.799 3.856 3.760 3.818 78,354 +0.00(+0.00%)
Jan 13, 2015 3.818 3.876 3.770 3.818 126,494 +0.03(+0.76%)
Jan 12, 2015 3.837 3.837 3.751 3.789 161,053 -0.06(-1.50%)
Jan 09, 2015 3.933 3.943 3.847 3.847 100,546 -0.08(-1.96%)
Jan 08, 2015 3.953 3.991 3.885 3.924 86,586 +0.02(+0.49%)
Jan 07, 2015 3.953 3.972 3.866 3.905 74,628 -0.02(-0.49%)
Jan 06, 2015 3.953 4.010 3.856 3.924 275,995 +0.01(+0.25%)
Jan 05, 2015 4.039 4.039 3.905 3.914 143,981 -0.09(-2.16%)
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.