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 (%)
Sep 30, 2015 1.673 1.827 1.664 1.770 286,765 +0.11(+6.36%)
Sep 29, 2015 1.625 1.693 1.625 1.664 356,374 +0.01(+0.58%)
Sep 28, 2015 1.635 1.673 1.635 1.654 195,755 +0.02(+1.18%)
Sep 25, 2015 1.635 1.750 1.596 1.635 618,811 +0.01(+0.59%)
Sep 24, 2015 1.616 1.645 1.596 1.625 189,705 +0.00(+0.00%)
Sep 23, 2015 1.693 1.731 1.625 1.625 189,170 -0.07(-3.98%)
Sep 22, 2015 1.712 1.712 1.693 1.693 54,553 -0.03(-1.68%)
Sep 21, 2015 1.693 1.760 1.693 1.721 126,363 +0.05(+2.87%)
Sep 18, 2015 1.827 1.866 1.673 1.673 233,347 -0.16(-8.90%)
Sep 17, 2015 1.856 1.923 1.760 1.837 208,635 -0.06(-3.05%)
Sep 16, 2015 1.866 1.943 1.866 1.895 416,514 +0.00(+0.00%)
Sep 15, 2015 1.904 1.962 1.885 1.895 30,201 +0.02(+1.03%)
Sep 14, 2015 1.914 1.923 1.770 1.875 104,589 -0.06(-2.98%)
Sep 11, 2015 2.000 2.000 1.885 1.933 144,170 -0.06(-2.90%)
Sep 10, 2015 2.020 2.068 1.972 1.991 162,372 -0.07(-3.27%)
Sep 09, 2015 2.173 2.173 2.044 2.058 172,205 -0.12(-5.31%)
Sep 08, 2015 2.145 2.270 2.097 2.173 227,147 +0.06(+2.73%)
Sep 04, 2015 2.125 2.116 2.116 2.116 215,033 -0.05(-2.22%)
Sep 03, 2015 2.058 2.472 2.048 2.164 293,000 +0.11(+5.14%)
Sep 02, 2015 1.904 2.077 1.837 2.058 116,593 +0.13(+7.00%)
Sep 01, 2015 1.991 2.029 1.866 1.923 129,845 -0.06(-2.91%)
Aug 31, 2015 1.856 2.010 1.789 1.981 371,083 +0.14(+7.85%)
Aug 28, 2015 1.539 1.914 1.529 1.837 365,418 +0.29(+18.63%)
Aug 27, 2015 1.529 1.673 1.510 1.548 679,331 +0.05(+3.20%)
Aug 26, 2015 1.539 1.548 1.500 1.500 191,423 -0.01(-0.64%)
Aug 25, 2015 1.568 1.635 1.423 1.510 415,132 -0.06(-3.68%)
Aug 24, 2015 1.568 1.611 1.548 1.568 365,075 -0.07(-4.12%)
Aug 21, 2015 1.616 1.635 1.587 1.635 188,610 +0.01(+0.59%)
Aug 20, 2015 1.683 1.693 1.596 1.625 152,631 -0.12(-6.63%)
Aug 19, 2015 1.779 1.779 1.712 1.741 93,079 -0.01(-0.55%)
Aug 18, 2015 1.798 1.798 1.741 1.750 51,377 -0.06(-3.19%)
Aug 17, 2015 1.827 1.866 1.760 1.808 79,661 -0.02(-1.05%)
Aug 14, 2015 1.770 1.856 1.750 1.827 102,612 +0.06(+3.26%)
Aug 13, 2015 1.885 1.923 1.760 1.770 244,146 -0.13(-7.07%)
Aug 12, 2015 1.933 1.943 1.885 1.904 199,857 -0.04(-1.98%)
Aug 11, 2015 1.981 1.991 1.904 1.943 98,437 -0.04(-1.94%)
Aug 10, 2015 1.914 2.010 1.875 1.981 191,860 +0.09(+4.57%)
Aug 07, 2015 2.020 2.048 1.875 1.895 253,197 -0.13(-6.64%)
Aug 06, 2015 2.000 2.068 1.904 2.029 146,792 +0.06(+2.93%)
Aug 05, 2015 2.106 2.164 1.972 1.972 190,664 -0.15(-7.24%)
Aug 04, 2015 2.164 2.164 1.962 2.125 297,008 -0.03(-1.34%)
Aug 03, 2015 2.289 2.289 2.125 2.154 341,053 -0.09(-3.86%)
Jul 31, 2015 2.173 2.279 2.135 2.241 365,928 +0.11(+4.96%)
Jul 30, 2015 2.135 2.135 2.068 2.135 222,328 +0.01(+0.45%)
Jul 29, 2015 2.154 2.212 2.039 2.125 215,926 -0.03(-1.34%)
Jul 28, 2015 2.308 2.308 1.895 2.154 672,776 +0.42(+24.44%)
Jul 27, 2015 1.770 1.798 1.683 1.731 190,741 -0.02(-1.10%)
Jul 24, 2015 1.895 1.923 1.731 1.750 263,632 -0.13(-6.67%)
Jul 23, 2015 1.875 1.885 1.789 1.875 728,010 +0.10(+5.41%)
Jul 22, 2015 1.798 1.827 1.779 1.779 340,622 -0.01(-0.54%)
Jul 21, 2015 1.721 1.808 1.702 1.789 303,267 +0.09(+5.08%)
Jul 20, 2015 1.731 1.760 1.635 1.702 281,221 -0.03(-1.67%)
Jul 17, 2015 1.770 1.779 1.568 1.731 477,408 -0.03(-1.64%)
Jul 16, 2015 2.010 2.010 1.760 1.760 506,045 -0.25(-12.44%)
Jul 15, 2015 2.212 2.212 1.981 2.010 418,375 -0.21(-9.52%)
Jul 14, 2015 2.183 2.231 2.135 2.222 157,056 +0.00(+0.00%)
Jul 13, 2015 2.279 2.327 2.183 2.222 287,588 -0.04(-1.70%)
Jul 10, 2015 2.250 2.318 2.222 2.260 112,216 +0.01(+0.43%)
Jul 09, 2015 2.250 2.279 2.222 2.250 177,434 +0.03(+1.30%)
Jul 08, 2015 2.308 2.347 2.212 2.222 136,433 -0.12(-4.94%)
Jul 07, 2015 2.395 2.395 2.202 2.337 718,035 -0.07(-2.80%)
Jul 06, 2015 2.616 2.625 2.337 2.404 727,814 -0.25(-9.42%)
Jul 02, 2015 2.664 2.654 2.654 2.654 202,451 -0.04(-1.43%)
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.