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 )

26.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Jan 29, 2016 1.462 1.462 1.318 1.423 189,037 +0.12(+8.82%)
Jan 28, 2016 1.499 1.520 1.212 1.308 968,493 -0.36(-21.39%)
Jan 27, 2016 1.654 1.699 1.635 1.664 367,216 -0.01(-0.57%)
Jan 26, 2016 1.606 1.683 1.587 1.673 136,495 +0.09(+5.45%)
Jan 25, 2016 1.673 1.673 1.587 1.587 85,092 -0.06(-3.51%)
Jan 22, 2016 1.683 1.683 1.596 1.645 161,704 -0.03(-1.72%)
Jan 21, 2016 1.616 1.750 1.616 1.673 206,353 +0.08(+4.82%)
Jan 20, 2016 1.548 1.625 1.510 1.596 128,247 +0.01(+0.61%)
Jan 19, 2016 1.548 1.625 1.500 1.587 212,512 +0.01(+0.61%)
Jan 15, 2016 1.635 1.577 1.577 1.577 215,761 -0.11(-6.29%)
Jan 14, 2016 1.558 1.712 1.551 1.683 142,002 +0.13(+8.70%)
Jan 13, 2016 1.693 1.760 1.539 1.548 266,894 -0.13(-8.00%)
Jan 12, 2016 1.760 1.760 1.664 1.683 235,545 -0.06(-3.32%)
Jan 11, 2016 1.779 1.779 1.741 1.741 113,882 -0.03(-1.63%)
Jan 08, 2016 1.741 1.779 1.731 1.770 224,300 +0.09(+5.14%)
Jan 07, 2016 1.914 1.914 1.596 1.683 686,165 -0.23(-12.06%)
Jan 06, 2016 2.048 2.048 1.904 1.914 294,405 -0.18(-8.72%)
Jan 05, 2016 2.270 2.270 2.068 2.097 373,718 -0.22(-9.54%)
Jan 04, 2016 2.279 2.347 2.135 2.318 264,794 +0.04(+1.69%)
Dec 31, 2015 2.337 2.279 2.279 2.279 556,508 -0.05(-2.07%)
Dec 30, 2015 2.404 2.404 2.327 2.327 217,591 -0.08(-3.20%)
Dec 29, 2015 2.481 2.481 2.347 2.404 605,617 -0.07(-2.72%)
Dec 28, 2015 2.549 2.606 2.472 2.472 117,443 -0.10(-3.75%)
Dec 24, 2015 2.597 2.568 2.568 2.568 155,868 +0.03(+1.14%)
Dec 23, 2015 2.577 2.635 2.481 2.539 192,454 -0.04(-1.49%)
Dec 22, 2015 2.510 2.664 2.500 2.577 375,161 +0.07(+2.68%)
Dec 21, 2015 2.577 2.587 2.443 2.510 124,012 -0.06(-2.25%)
Dec 18, 2015 2.616 2.616 2.549 2.568 100,724 -0.04(-1.48%)
Dec 17, 2015 2.597 2.702 2.577 2.606 118,520 +0.00(+0.00%)
Dec 16, 2015 2.693 2.779 2.452 2.606 354,704 -0.06(-2.17%)
Dec 15, 2015 2.760 2.770 2.645 2.664 782,755 -0.03(-1.07%)
Dec 14, 2015 2.654 2.731 2.645 2.693 154,841 +0.03(+1.08%)
Dec 11, 2015 2.693 2.770 2.635 2.664 161,061 -0.05(-1.77%)
Dec 10, 2015 2.693 2.731 2.693 2.712 49,684 +0.01(+0.36%)
Dec 09, 2015 2.731 2.760 2.674 2.702 46,608 -0.01(-0.35%)
Dec 08, 2015 2.779 2.779 2.674 2.712 85,415 -0.13(-4.73%)
Dec 07, 2015 2.827 2.856 2.770 2.847 312,336 +0.02(+0.68%)
Dec 04, 2015 2.837 2.866 2.770 2.827 65,280 -0.01(-0.34%)
Dec 03, 2015 2.856 2.866 2.779 2.837 91,916 +0.00(+0.00%)
Dec 02, 2015 2.722 2.866 2.722 2.837 107,060 +0.12(+4.24%)
Dec 01, 2015 2.722 2.722 2.693 2.722 47,362 +0.00(+0.00%)
Nov 30, 2015 2.693 2.741 2.683 2.722 80,164 +0.05(+1.80%)
Nov 27, 2015 2.664 2.693 2.539 2.674 32,873 +0.00(+0.00%)
Nov 25, 2015 2.789 2.674 2.674 2.674 66,132 +0.00(+0.00%)
Nov 24, 2015 2.433 2.722 2.433 2.674 157,039 +0.18(+7.34%)
Nov 23, 2015 2.722 2.750 2.462 2.491 248,821 -0.25(-9.12%)
Nov 20, 2015 2.731 2.847 2.693 2.741 124,582 -0.02(-0.70%)
Nov 19, 2015 2.750 2.818 2.747 2.760 173,265 +0.04(+1.41%)
Nov 18, 2015 2.741 2.808 2.664 2.722 170,313 +0.02(+0.71%)
Nov 17, 2015 2.722 2.789 2.693 2.702 78,426 -0.02(-0.71%)
Nov 16, 2015 2.799 2.808 2.693 2.722 30,656 -0.09(-3.08%)
Nov 13, 2015 2.827 2.856 2.722 2.808 220,188 +0.02(+0.69%)
Nov 12, 2015 2.827 2.866 2.760 2.789 107,676 -0.07(-2.36%)
Nov 11, 2015 2.827 2.876 2.808 2.856 109,523 +0.04(+1.37%)
Nov 10, 2015 2.876 2.876 2.808 2.818 376,572 -0.02(-0.68%)
Nov 09, 2015 2.750 2.876 2.750 2.837 137,049 +0.03(+1.03%)
Nov 06, 2015 2.789 2.837 2.789 2.808 94,429 +0.04(+1.39%)
Nov 05, 2015 2.799 2.818 2.770 2.770 47,097 -0.05(-1.71%)
Nov 04, 2015 2.789 2.837 2.789 2.818 63,191 +0.01(+0.34%)
Nov 03, 2015 2.779 2.856 2.750 2.808 187,951 +0.05(+1.74%)
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.