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 (%)
Jun 30, 2015 2.789 2.847 2.702 2.770 640,987 -0.04(-1.37%)
Jun 29, 2015 2.847 2.895 2.770 2.808 228,222 -0.06(-2.01%)
Jun 26, 2015 2.924 2.952 2.847 2.866 3,656,483 -0.04(-1.32%)
Jun 25, 2015 2.914 2.924 2.895 2.904 274,843 +0.01(+0.33%)
Jun 24, 2015 2.914 2.933 2.885 2.895 417,080 -0.04(-1.31%)
Jun 23, 2015 2.885 2.943 2.885 2.933 141,439 +0.04(+1.33%)
Jun 22, 2015 2.866 2.933 2.856 2.895 230,569 +0.04(+1.35%)
Jun 19, 2015 2.866 2.895 2.847 2.856 230,378 +0.00(+0.00%)
Jun 18, 2015 2.904 2.914 2.837 2.856 200,195 -0.04(-1.33%)
Jun 17, 2015 2.876 2.904 2.779 2.895 247,200 +0.08(+2.73%)
Jun 16, 2015 2.904 2.924 2.750 2.818 394,383 -0.09(-2.98%)
Jun 15, 2015 2.991 2.991 2.895 2.904 220,816 -0.10(-3.21%)
Jun 12, 2015 2.924 3.010 2.914 3.001 104,193 +0.07(+2.30%)
Jun 11, 2015 2.914 2.933 2.914 2.933 97,940 +0.02(+0.66%)
Jun 10, 2015 2.962 3.029 2.895 2.914 278,284 -0.03(-0.98%)
Jun 09, 2015 2.972 2.976 2.933 2.943 177,608 -0.03(-0.97%)
Jun 08, 2015 3.020 3.049 2.962 2.972 181,969 -0.05(-1.59%)
Jun 05, 2015 3.001 3.049 2.991 3.020 145,628 -0.02(-0.63%)
Jun 04, 2015 3.020 3.049 2.991 3.039 145,634 +0.04(+1.28%)
Jun 03, 2015 2.991 3.058 2.991 3.001 153,284 +0.00(+0.00%)
Jun 02, 2015 3.010 3.058 2.991 3.001 148,231 +0.00(+0.00%)
Jun 01, 2015 3.029 3.049 2.952 3.001 245,829 +0.03(+0.97%)
May 29, 2015 3.174 3.174 2.933 2.972 524,406 -0.21(-6.65%)
May 28, 2015 3.222 3.255 3.164 3.183 168,354 -0.05(-1.49%)
May 27, 2015 3.212 3.241 3.164 3.231 146,223 +0.01(+0.30%)
May 26, 2015 3.289 3.299 3.159 3.222 184,519 -0.09(-2.62%)
May 22, 2015 3.337 3.308 3.308 3.308 126,441 +0.00(+0.00%)
May 21, 2015 3.318 3.366 3.289 3.308 120,239 +0.01(+0.29%)
May 20, 2015 3.414 3.414 3.270 3.299 219,969 -0.09(-2.56%)
May 19, 2015 3.510 3.510 3.376 3.385 141,790 -0.12(-3.30%)
May 18, 2015 3.501 3.510 3.433 3.501 108,530 +0.01(+0.28%)
May 15, 2015 3.481 3.529 3.453 3.491 159,563 +0.00(+0.00%)
May 14, 2015 3.453 3.510 3.453 3.491 133,291 +0.06(+1.68%)
May 13, 2015 3.539 3.560 3.318 3.433 184,958 -0.11(-2.99%)
May 12, 2015 3.578 3.597 3.491 3.539 292,820 -0.07(-1.87%)
May 11, 2015 3.616 3.655 3.606 3.606 151,900 -0.04(-1.06%)
May 08, 2015 3.731 3.731 3.626 3.645 162,194 -0.04(-1.04%)
May 07, 2015 3.674 3.683 3.606 3.683 246,069 +0.02(+0.52%)
May 06, 2015 3.751 3.780 3.655 3.664 275,627 -0.13(-3.30%)
May 05, 2015 3.933 4.058 3.770 3.789 627,568 -0.30(-7.29%)
May 04, 2015 4.097 4.155 4.049 4.087 136,604 -0.02(-0.47%)
May 01, 2015 4.155 4.183 4.087 4.106 90,212 -0.05(-1.16%)
Apr 30, 2015 4.270 4.270 4.106 4.155 277,538 -0.17(-4.00%)
Apr 29, 2015 4.405 4.405 4.289 4.328 79,438 -0.07(-1.53%)
Apr 28, 2015 4.385 4.443 4.357 4.395 145,160 +0.02(+0.44%)
Apr 27, 2015 4.289 4.385 4.289 4.376 109,523 +0.06(+1.34%)
Apr 24, 2015 4.328 4.337 4.280 4.318 150,799 +0.02(+0.45%)
Apr 23, 2015 4.318 4.318 4.227 4.299 50,688 +0.00(+0.00%)
Apr 22, 2015 4.241 4.318 4.183 4.299 39,686 +0.05(+1.13%)
Apr 21, 2015 4.289 4.289 4.222 4.251 92,684 -0.01(-0.23%)
Apr 20, 2015 4.222 4.299 4.183 4.260 150,993 +0.08(+1.84%)
Apr 17, 2015 4.260 4.270 4.116 4.183 160,352 -0.10(-2.25%)
Apr 16, 2015 4.289 4.376 4.251 4.280 251,304 -0.04(-0.89%)
Apr 15, 2015 4.241 4.347 4.193 4.318 244,431 +0.10(+2.28%)
Apr 14, 2015 4.155 4.232 4.126 4.222 77,961 +0.09(+2.09%)
Apr 13, 2015 4.087 4.145 4.068 4.135 113,464 +0.07(+1.65%)
Apr 10, 2015 4.078 4.087 4.049 4.068 80,381 +0.03(+0.71%)
Apr 09, 2015 4.078 4.097 3.991 4.039 778,263 -0.04(-0.94%)
Apr 08, 2015 4.087 4.116 4.035 4.078 74,373 +0.00(+0.00%)
Apr 07, 2015 4.087 4.116 4.049 4.078 147,722 -0.01(-0.24%)
Apr 06, 2015 4.049 4.106 4.030 4.087 128,685 +0.04(+0.95%)
Apr 02, 2015 4.039 4.049 4.049 4.049 209,210 +0.01(+0.24%)
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.