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, 2016 3.318 3.472 3.318 3.433 99,632 +0.14(+4.39%)
Sep 29, 2016 3.318 3.415 3.279 3.289 65,107 -0.06(-1.72%)
Sep 28, 2016 3.337 3.433 3.289 3.347 86,347 -0.02(-0.57%)
Sep 27, 2016 3.289 3.376 3.289 3.366 55,810 +0.08(+2.34%)
Sep 26, 2016 3.385 3.395 3.270 3.289 43,669 -0.08(-2.29%)
Sep 23, 2016 3.453 3.453 3.356 3.366 28,796 -0.05(-1.41%)
Sep 22, 2016 3.472 3.472 3.404 3.414 60,212 +0.01(+0.28%)
Sep 21, 2016 3.270 3.472 3.270 3.404 66,703 +0.08(+2.31%)
Sep 20, 2016 3.347 3.366 3.299 3.328 21,811 +0.00(+0.00%)
Sep 19, 2016 3.347 3.424 3.308 3.328 44,359 -0.06(-1.70%)
Sep 16, 2016 3.222 3.414 3.183 3.385 142,549 +0.13(+4.14%)
Sep 15, 2016 3.231 3.270 3.164 3.251 40,860 +0.07(+2.11%)
Sep 14, 2016 3.135 3.231 3.135 3.183 33,311 +0.03(+0.91%)
Sep 13, 2016 3.241 3.288 3.154 3.154 70,536 -0.09(-2.67%)
Sep 12, 2016 3.193 3.289 3.126 3.241 65,868 +0.03(+0.90%)
Sep 09, 2016 3.289 3.289 3.193 3.212 44,650 -0.08(-2.34%)
Sep 08, 2016 3.212 3.308 3.212 3.289 45,674 +0.07(+2.09%)
Sep 07, 2016 3.241 3.260 3.193 3.222 86,757 -0.02(-0.59%)
Sep 06, 2016 3.347 3.347 3.222 3.241 66,964 -0.07(-2.03%)
Sep 02, 2016 3.270 3.308 3.308 3.308 32,338 +0.05(+1.47%)
Sep 01, 2016 3.262 3.279 3.203 3.260 71,937 -0.02(-0.59%)
Aug 31, 2016 3.279 3.289 3.193 3.279 74,784 +0.00(+0.00%)
Aug 30, 2016 3.260 3.318 3.235 3.279 98,809 +0.04(+1.19%)
Aug 29, 2016 3.222 3.270 3.116 3.241 127,702 +0.00(+0.00%)
Aug 26, 2016 3.187 3.260 3.116 3.241 76,346 +0.01(+0.30%)
Aug 25, 2016 3.193 3.279 3.193 3.231 78,648 -0.02(-0.59%)
Aug 24, 2016 3.164 3.251 3.127 3.251 97,472 +0.02(+0.60%)
Aug 23, 2016 3.279 3.279 3.212 3.231 69,617 -0.04(-1.18%)
Aug 22, 2016 3.251 3.318 3.222 3.270 91,097 +0.04(+1.19%)
Aug 19, 2016 3.279 3.299 3.203 3.231 93,824 -0.03(-0.88%)
Aug 18, 2016 3.183 3.270 3.174 3.260 88,635 +0.03(+0.89%)
Aug 17, 2016 3.260 3.260 3.203 3.231 127,468 -0.03(-0.88%)
Aug 16, 2016 3.270 3.318 3.251 3.260 137,958 +0.00(+0.00%)
Aug 15, 2016 3.193 3.289 3.193 3.260 116,339 +0.08(+2.42%)
Aug 12, 2016 3.203 3.203 3.126 3.183 113,594 +0.00(+0.00%)
Aug 11, 2016 3.241 3.241 3.135 3.183 120,551 -0.07(-2.07%)
Aug 10, 2016 3.308 3.308 3.231 3.251 82,997 -0.03(-0.88%)
Aug 09, 2016 3.308 3.318 3.251 3.279 81,879 +0.00(+0.00%)
Aug 08, 2016 3.212 3.318 3.183 3.279 77,487 +0.04(+1.19%)
Aug 05, 2016 3.299 3.347 3.231 3.241 98,745 -0.02(-0.59%)
Aug 04, 2016 3.260 3.270 3.231 3.260 57,260 +0.04(+1.19%)
Aug 03, 2016 3.279 3.356 3.222 3.222 124,512 -0.10(-2.90%)
Aug 02, 2016 3.318 3.366 3.279 3.318 80,709 +0.00(+0.00%)
Aug 01, 2016 3.260 3.358 3.222 3.318 238,805 +0.01(+0.29%)
Jul 29, 2016 3.251 3.308 3.188 3.308 110,189 +0.07(+2.08%)
Jul 28, 2016 3.376 3.433 3.183 3.241 166,379 -0.23(-6.65%)
Jul 27, 2016 3.270 3.481 3.203 3.472 332,629 +0.19(+5.87%)
Jul 26, 2016 3.270 3.279 3.222 3.279 184,145 +0.02(+0.59%)
Jul 25, 2016 3.164 3.270 3.154 3.260 112,684 +0.00(+0.00%)
Jul 22, 2016 3.212 3.270 3.145 3.260 82,911 +0.05(+1.50%)
Jul 21, 2016 3.231 3.251 3.212 3.212 113,975 +0.00(+0.00%)
Jul 20, 2016 3.212 3.231 3.174 3.212 97,214 +0.00(+0.00%)
Jul 19, 2016 3.164 3.227 3.116 3.212 135,240 +0.02(+0.60%)
Jul 18, 2016 3.174 3.231 3.068 3.193 97,094 +0.02(+0.61%)
Jul 15, 2016 3.126 3.183 3.087 3.174 174,193 +0.04(+1.23%)
Jul 14, 2016 3.174 3.174 3.116 3.135 146,010 -0.01(-0.31%)
Jul 13, 2016 3.077 3.159 3.049 3.145 458,187 +0.10(+3.15%)
Jul 12, 2016 2.866 3.058 2.866 3.049 808,045 +0.17(+6.02%)
Jul 11, 2016 2.827 2.933 2.827 2.876 152,125 +0.05(+1.70%)
Jul 08, 2016 2.722 2.837 2.683 2.827 127,506 +0.14(+5.38%)
Jul 07, 2016 2.741 2.750 2.558 2.683 159,551 +0.01(+0.36%)
Jul 06, 2016 2.750 2.827 2.654 2.674 133,731 -0.14(-5.12%)
Jul 05, 2016 2.837 2.837 2.722 2.818 82,580 -0.01(-0.34%)
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.