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 )

26.21 +0.00 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 29, 2016 2.260 2.366 2.145 2.231 92,818 -0.03(-1.28%)
Apr 28, 2016 2.260 2.327 2.250 2.260 60,442 +0.00(+0.00%)
Apr 27, 2016 2.212 2.308 2.212 2.260 98,323 +0.07(+3.07%)
Apr 26, 2016 2.106 2.233 2.106 2.193 101,623 +0.07(+3.17%)
Apr 25, 2016 2.077 2.135 2.077 2.125 18,188 +0.02(+0.91%)
Apr 22, 2016 2.087 2.116 2.068 2.106 97,227 +0.04(+1.86%)
Apr 21, 2016 2.068 2.116 2.068 2.068 89,002 +0.00(+0.00%)
Apr 20, 2016 2.135 2.135 2.068 2.068 70,717 +0.00(+0.00%)
Apr 19, 2016 2.068 2.106 2.029 2.068 84,250 +0.02(+0.94%)
Apr 18, 2016 2.068 2.097 2.029 2.048 55,381 +0.00(+0.00%)
Apr 15, 2016 2.020 2.116 2.020 2.048 49,541 +0.04(+1.91%)
Apr 14, 2016 1.972 2.058 1.972 2.010 58,853 +0.03(+1.46%)
Apr 13, 2016 1.952 2.000 1.914 1.981 127,431 +0.06(+3.00%)
Apr 12, 2016 1.923 1.981 1.875 1.923 126,269 +0.01(+0.50%)
Apr 11, 2016 1.933 1.991 1.875 1.914 130,582 +0.03(+1.53%)
Apr 08, 2016 1.779 1.923 1.779 1.885 152,998 +0.13(+7.69%)
Apr 07, 2016 1.760 1.798 1.731 1.750 45,945 +0.00(+0.00%)
Apr 06, 2016 1.702 1.770 1.693 1.750 32,391 +0.03(+1.68%)
Apr 05, 2016 1.731 1.837 1.693 1.721 158,283 -0.05(-2.72%)
Apr 04, 2016 1.770 1.866 1.760 1.770 69,040 +0.00(+0.00%)
Apr 01, 2016 1.846 1.875 1.750 1.770 40,256 -0.09(-4.66%)
Mar 31, 2016 1.895 1.991 1.856 1.856 92,213 -0.03(-1.53%)
Mar 30, 2016 1.914 2.020 1.875 1.885 57,913 -0.01(-0.51%)
Mar 29, 2016 1.770 1.943 1.731 1.895 51,117 +0.10(+5.35%)
Mar 28, 2016 1.750 1.856 1.750 1.798 48,377 +0.05(+2.75%)
Mar 24, 2016 1.770 1.750 1.750 1.750 86,824 -0.03(-1.62%)
Mar 23, 2016 1.827 1.856 1.770 1.779 54,841 -0.05(-2.63%)
Mar 22, 2016 1.875 1.875 1.760 1.827 70,056 -0.05(-2.56%)
Mar 21, 2016 1.914 1.972 1.856 1.875 145,359 -0.04(-2.01%)
Mar 18, 2016 1.991 2.029 1.789 1.914 177,315 -0.06(-2.93%)
Mar 17, 2016 1.923 2.068 1.875 1.972 288,832 +0.02(+0.99%)
Mar 16, 2016 1.972 2.068 1.943 1.952 40,081 -0.01(-0.49%)
Mar 15, 2016 2.010 2.029 1.962 1.962 32,171 -0.04(-1.92%)
Mar 14, 2016 2.077 2.077 1.982 2.000 105,410 -0.12(-5.45%)
Mar 11, 2016 2.048 2.145 2.000 2.116 81,287 +0.10(+4.76%)
Mar 10, 2016 2.010 2.048 1.981 2.020 65,320 +0.00(+0.00%)
Mar 09, 2016 1.981 2.039 1.981 2.020 33,762 +0.05(+2.44%)
Mar 08, 2016 2.010 2.070 1.943 1.972 83,310 -0.04(-1.91%)
Mar 07, 2016 2.000 2.087 1.972 2.010 51,959 +0.02(+0.97%)
Mar 04, 2016 2.058 2.125 1.991 1.991 77,344 -0.01(-0.48%)
Mar 03, 2016 1.952 2.116 1.924 2.000 149,550 +0.08(+4.00%)
Mar 02, 2016 1.798 1.943 1.798 1.923 102,905 +0.10(+5.26%)
Mar 01, 2016 1.808 1.846 1.750 1.827 98,543 +0.06(+3.26%)
Feb 29, 2016 1.683 1.895 1.683 1.770 220,777 +0.11(+6.36%)
Feb 26, 2016 1.731 1.731 1.645 1.664 99,350 +0.06(+3.59%)
Feb 25, 2016 1.606 1.654 1.606 1.606 34,012 +0.02(+1.21%)
Feb 24, 2016 1.539 1.645 1.510 1.587 104,355 +0.03(+1.85%)
Feb 23, 2016 1.558 1.558 1.539 1.558 170,190 +0.03(+1.89%)
Feb 22, 2016 1.510 1.529 1.510 1.529 95,078 +0.09(+6.00%)
Feb 19, 2016 1.491 1.520 1.443 1.443 63,083 -0.03(-1.96%)
Feb 18, 2016 1.385 1.520 1.385 1.471 57,105 +0.07(+4.79%)
Feb 17, 2016 1.366 1.414 1.327 1.404 127,608 +0.06(+4.29%)
Feb 16, 2016 1.308 1.356 1.298 1.346 99,345 +0.04(+2.94%)
Feb 12, 2016 1.289 1.308 1.308 1.308 108,244 +0.02(+1.49%)
Feb 11, 2016 1.269 1.298 1.269 1.289 194,086 +0.01(+0.75%)
Feb 10, 2016 1.279 1.298 1.269 1.279 202,328 +0.03(+2.31%)
Feb 09, 2016 1.231 1.289 1.231 1.250 123,977 +0.00(+0.00%)
Feb 08, 2016 1.318 1.356 1.241 1.250 123,015 -0.08(-5.80%)
Feb 05, 2016 1.375 1.395 1.327 1.327 64,847 -0.04(-2.82%)
Feb 04, 2016 1.385 1.471 1.346 1.366 207,708 +0.02(+1.43%)
Feb 03, 2016 1.394 1.394 1.318 1.346 295,305 -0.03(-2.10%)
Feb 02, 2016 1.471 1.471 1.375 1.375 150,271 -0.13(-8.33%)
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.