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 -0.28 (-1.05%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Nov 02, 2015 2.664 2.779 2.664 2.760 225,103 +0.09(+3.24%)
Oct 30, 2015 2.779 2.779 2.674 2.674 174,440 -0.02(-0.71%)
Oct 29, 2015 2.645 2.827 2.598 2.693 507,263 +0.23(+9.37%)
Oct 28, 2015 2.443 2.500 2.443 2.462 47,033 +0.02(+0.79%)
Oct 27, 2015 2.462 2.491 2.443 2.443 69,356 -0.05(-1.93%)
Oct 26, 2015 2.520 2.539 2.481 2.491 59,846 -0.06(-2.26%)
Oct 23, 2015 2.491 2.587 2.462 2.549 62,804 +0.07(+2.71%)
Oct 22, 2015 2.558 2.578 2.472 2.481 68,942 -0.08(-3.01%)
Oct 21, 2015 2.654 2.654 2.539 2.558 73,151 -0.11(-3.97%)
Oct 20, 2015 2.664 2.683 2.577 2.664 181,093 +0.03(+1.09%)
Oct 19, 2015 2.577 2.674 2.577 2.635 112,516 +0.02(+0.74%)
Oct 16, 2015 2.683 2.712 2.616 2.616 82,071 -0.07(-2.51%)
Oct 15, 2015 2.635 2.712 2.635 2.683 90,785 +0.02(+0.72%)
Oct 14, 2015 2.549 2.674 2.549 2.664 152,240 +0.08(+2.97%)
Oct 13, 2015 2.568 2.616 2.549 2.587 48,404 +0.00(+0.00%)
Oct 12, 2015 2.674 2.702 2.587 2.587 104,349 -0.07(-2.54%)
Oct 09, 2015 2.491 2.674 2.452 2.654 224,752 +0.19(+7.81%)
Oct 08, 2015 2.375 2.491 2.366 2.462 215,173 +0.06(+2.40%)
Oct 07, 2015 2.298 2.510 2.250 2.404 276,171 +0.13(+5.93%)
Oct 06, 2015 2.077 2.318 2.048 2.270 318,983 +0.18(+8.76%)
Oct 05, 2015 1.962 2.106 1.914 2.087 352,353 +0.13(+6.90%)
Oct 02, 2015 1.789 1.972 1.789 1.952 223,553 +0.15(+8.56%)
Oct 01, 2015 1.808 1.837 1.779 1.798 115,199 +0.03(+1.63%)
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%)
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.