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 )

28.01 -1.11 (-3.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 31, 2015 2.362 2.304 2.304 2.304 550,608 -0.05(-2.07%)
Dec 30, 2015 2.430 2.430 2.352 2.352 215,284 -0.08(-3.20%)
Dec 29, 2015 2.508 2.508 2.372 2.430 599,197 -0.07(-2.72%)
Dec 28, 2015 2.576 2.634 2.498 2.498 116,198 -0.10(-3.75%)
Dec 24, 2015 2.624 2.595 2.595 2.595 154,215 +0.03(+1.14%)
Dec 23, 2015 2.605 2.663 2.508 2.566 190,414 -0.04(-1.49%)
Dec 22, 2015 2.537 2.692 2.527 2.605 371,184 +0.07(+2.68%)
Dec 21, 2015 2.605 2.615 2.469 2.537 122,697 -0.06(-2.25%)
Dec 18, 2015 2.644 2.644 2.576 2.595 99,656 -0.04(-1.48%)
Dec 17, 2015 2.624 2.731 2.605 2.634 117,263 +0.00(+0.00%)
Dec 16, 2015 2.722 2.809 2.479 2.634 350,944 -0.06(-2.17%)
Dec 15, 2015 2.790 2.799 2.673 2.692 774,457 -0.03(-1.07%)
Dec 14, 2015 2.683 2.761 2.673 2.722 153,200 +0.03(+1.08%)
Dec 11, 2015 2.722 2.799 2.663 2.692 159,354 -0.05(-1.77%)
Dec 10, 2015 2.722 2.761 2.722 2.741 49,157 +0.01(+0.36%)
Dec 09, 2015 2.761 2.790 2.702 2.731 46,114 -0.01(-0.35%)
Dec 08, 2015 2.809 2.809 2.702 2.741 84,510 -0.14(-4.73%)
Dec 07, 2015 2.858 2.887 2.799 2.877 309,025 +0.02(+0.68%)
Dec 04, 2015 2.867 2.897 2.799 2.858 64,588 -0.01(-0.34%)
Dec 03, 2015 2.887 2.897 2.809 2.867 90,942 +0.00(+0.00%)
Dec 02, 2015 2.751 2.897 2.751 2.867 105,925 +0.12(+4.24%)
Dec 01, 2015 2.751 2.751 2.722 2.751 46,860 +0.00(+0.00%)
Nov 30, 2015 2.722 2.770 2.712 2.751 79,314 +0.05(+1.80%)
Nov 27, 2015 2.692 2.722 2.566 2.702 32,525 +0.00(+0.00%)
Nov 25, 2015 2.819 2.702 2.702 2.702 65,431 +0.00(+0.00%)
Nov 24, 2015 2.459 2.751 2.459 2.702 155,375 +0.18(+7.34%)
Nov 23, 2015 2.751 2.780 2.488 2.518 246,183 -0.25(-9.12%)
Nov 20, 2015 2.761 2.877 2.722 2.770 123,261 -0.02(-0.70%)
Nov 19, 2015 2.780 2.848 2.777 2.790 171,428 +0.04(+1.41%)
Nov 18, 2015 2.770 2.838 2.692 2.751 168,507 +0.02(+0.71%)
Nov 17, 2015 2.751 2.819 2.722 2.731 77,595 -0.02(-0.71%)
Nov 16, 2015 2.829 2.838 2.722 2.751 30,331 -0.09(-3.08%)
Nov 13, 2015 2.858 2.887 2.751 2.838 217,854 +0.02(+0.69%)
Nov 12, 2015 2.858 2.897 2.790 2.819 106,535 -0.07(-2.36%)
Nov 11, 2015 2.858 2.906 2.838 2.887 108,362 +0.04(+1.37%)
Nov 10, 2015 2.906 2.906 2.838 2.848 372,580 -0.02(-0.68%)
Nov 09, 2015 2.780 2.906 2.780 2.867 135,596 +0.03(+1.03%)
Nov 06, 2015 2.819 2.867 2.819 2.838 93,428 +0.04(+1.39%)
Nov 05, 2015 2.829 2.848 2.799 2.799 46,598 -0.05(-1.71%)
Nov 04, 2015 2.819 2.867 2.819 2.848 62,521 +0.01(+0.34%)
Nov 03, 2015 2.809 2.887 2.780 2.838 185,959 +0.05(+1.74%)
Nov 02, 2015 2.692 2.809 2.692 2.790 222,716 +0.09(+3.24%)
Oct 30, 2015 2.809 2.809 2.702 2.702 172,590 -0.02(-0.71%)
Oct 29, 2015 2.673 2.858 2.626 2.722 501,886 +0.23(+9.37%)
Oct 28, 2015 2.469 2.527 2.469 2.488 46,535 +0.02(+0.79%)
Oct 27, 2015 2.488 2.518 2.469 2.469 68,621 -0.05(-1.93%)
Oct 26, 2015 2.547 2.566 2.508 2.518 59,212 -0.06(-2.26%)
Oct 23, 2015 2.518 2.615 2.488 2.576 62,138 +0.07(+2.71%)
Oct 22, 2015 2.586 2.605 2.498 2.508 68,211 -0.08(-3.01%)
Oct 21, 2015 2.683 2.683 2.566 2.586 72,376 -0.11(-3.97%)
Oct 20, 2015 2.692 2.712 2.605 2.692 179,174 +0.03(+1.09%)
Oct 19, 2015 2.605 2.702 2.605 2.663 111,323 +0.02(+0.74%)
Oct 16, 2015 2.712 2.741 2.644 2.644 81,201 -0.07(-2.51%)
Oct 15, 2015 2.663 2.741 2.663 2.712 89,822 +0.02(+0.72%)
Oct 14, 2015 2.576 2.702 2.576 2.692 150,626 +0.08(+2.97%)
Oct 13, 2015 2.595 2.644 2.576 2.615 47,891 +0.00(+0.00%)
Oct 12, 2015 2.702 2.731 2.615 2.615 103,243 -0.07(-2.54%)
Oct 09, 2015 2.518 2.702 2.479 2.683 222,370 +0.19(+7.81%)
Oct 08, 2015 2.401 2.518 2.391 2.488 212,892 +0.06(+2.40%)
Oct 07, 2015 2.323 2.537 2.275 2.430 273,243 +0.14(+5.93%)
Oct 06, 2015 2.100 2.343 2.070 2.294 315,602 +0.18(+8.76%)
Oct 05, 2015 1.983 2.129 1.934 2.109 348,618 +0.14(+6.90%)
Oct 02, 2015 1.808 1.993 1.808 1.973 221,183 +0.16(+8.56%)
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.