Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.90	11.02	10.75	10.78	520,191	-0.18(-1.67%)
Apr 27, 2017	11.03	11.10	10.88	10.96	378,740	-0.07(-0.61%)
Apr 26, 2017	11.12	11.16	10.90	11.03	427,514	-0.07(-0.61%)
Apr 25, 2017	10.96	11.13	10.91	11.10	569,893	+0.24(+2.21%)
Apr 24, 2017	10.93	10.93	10.60	10.86	595,581	+0.09(+0.80%)
Apr 21, 2017	10.93	11.03	10.76	10.77	336,648	-0.19(-1.75%)
Apr 20, 2017	10.85	11.02	10.80	10.96	262,442	+0.16(+1.51%)
Apr 19, 2017	10.80	10.96	10.75	10.80	232,754	+0.00(+0.00%)
Apr 18, 2017	10.68	10.94	10.63	10.80	299,353	+0.12(+1.17%)
Apr 17, 2017	10.54	10.72	10.42	10.68	337,075	+0.14(+1.37%)
Apr 13, 2017	10.44	10.75	10.38	10.53	540,014	-0.03(-0.27%)
Apr 12, 2017	10.72	10.80	10.50	10.56	660,738	-0.19(-1.79%)
Apr 11, 2017	10.57	10.82	10.56	10.75	293,931	+0.22(+2.10%)
Apr 10, 2017	10.68	10.85	10.47	10.53	429,437	-0.22(-2.06%)
Apr 07, 2017	10.71	10.87	10.62	10.75	308,365	-0.06(-0.53%)
Apr 06, 2017	10.40	10.87	10.34	10.81	841,395	+0.43(+4.17%)
Apr 05, 2017	10.75	10.76	10.36	10.38	1,033,529	-0.32(-2.97%)
Apr 04, 2017	10.77	11.02	10.61	10.69	735,384	-0.12(-1.07%)

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.