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: 4:10 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, 2016 5.405 5.549 5.366 5.463 1,125,050 +0.14(+2.71%)
Nov 29, 2016 5.270 5.414 4.928 5.318 1,031,355 +0.07(+1.28%)
Nov 28, 2016 5.424 5.453 5.030 5.251 1,373,162 +0.42(+8.76%)
Nov 25, 2016 4.770 4.828 4.626 4.828 441,399 +0.06(+1.21%)
Nov 23, 2016 4.770 4.770 4.770 0 +0.30(+6.67%)
Nov 22, 2016 4.174 4.530 4.164 4.472 666,831 +0.26(+6.16%)
Nov 21, 2016 4.155 4.232 4.155 4.212 381,888 +0.06(+1.39%)
Nov 18, 2016 4.212 4.280 4.116 4.155 479,612 +0.01(+0.23%)
Nov 17, 2016 4.203 4.222 4.097 4.145 344,932 +0.04(+0.94%)
Nov 16, 2016 4.155 4.212 4.061 4.106 302,331 +0.06(+1.43%)
Nov 15, 2016 4.078 4.299 3.991 4.049 421,470 +0.11(+2.68%)
Nov 14, 2016 4.116 4.308 3.808 3.943 725,479 -0.15(-3.76%)
Nov 11, 2016 3.991 4.308 3.991 4.097 881,593 +0.22(+5.71%)
Nov 10, 2016 3.751 3.933 3.722 3.876 555,221 +0.22(+6.05%)
Nov 09, 2016 3.606 3.674 3.511 3.655 365,656 +0.09(+2.43%)
Nov 08, 2016 3.558 3.645 3.558 3.568 132,186 +0.01(+0.27%)
Nov 07, 2016 3.587 3.683 3.505 3.558 374,238 +0.07(+1.93%)
Nov 04, 2016 3.510 3.558 3.462 3.491 231,732 -0.04(-1.09%)
Nov 03, 2016 3.578 3.651 3.501 3.529 114,726 -0.06(-1.61%)
Nov 02, 2016 3.558 3.606 3.558 3.587 27,583 +0.03(+0.81%)
Nov 01, 2016 3.558 3.789 3.510 3.558 229,682 +0.13(+3.93%)
Oct 31, 2016 3.510 3.510 3.376 3.424 64,222 -0.08(-2.20%)
Oct 28, 2016 3.472 3.510 3.472 3.501 47,716 +0.02(+0.55%)
Oct 27, 2016 3.491 3.501 3.462 3.481 32,422 +0.01(+0.28%)
Oct 26, 2016 3.347 3.501 3.347 3.472 34,150 +0.09(+2.56%)
Oct 25, 2016 3.472 3.515 3.366 3.385 96,429 -0.12(-3.30%)
Oct 24, 2016 3.443 3.510 3.414 3.501 34,469 +0.04(+1.11%)
Oct 21, 2016 3.424 3.462 3.376 3.462 23,173 -0.01(-0.28%)
Oct 20, 2016 3.404 3.501 3.404 3.472 23,538 +0.06(+1.69%)
Oct 19, 2016 3.491 3.529 3.404 3.414 48,229 -0.09(-2.47%)
Oct 18, 2016 3.510 3.549 3.486 3.501 50,418 +0.00(+0.00%)
Oct 17, 2016 3.472 3.501 3.453 3.501 27,195 +0.00(+0.00%)
Oct 14, 2016 3.481 3.529 3.472 3.501 48,205 +0.03(+0.83%)
Oct 13, 2016 3.366 3.529 3.347 3.472 120,363 +0.09(+2.56%)
Oct 12, 2016 3.433 3.443 3.366 3.385 49,768 -0.06(-1.68%)
Oct 11, 2016 3.520 3.520 3.443 3.443 45,055 -0.07(-1.92%)
Oct 10, 2016 3.481 3.510 3.481 3.510 16,171 +0.01(+0.27%)
Oct 07, 2016 3.462 3.529 3.462 3.501 19,380 +0.00(+0.00%)
Oct 06, 2016 3.395 3.520 3.366 3.501 37,043 +0.10(+2.82%)
Oct 05, 2016 3.443 3.558 3.318 3.404 183,874 -0.01(-0.28%)
Oct 04, 2016 3.433 3.462 3.328 3.414 60,738 -0.02(-0.56%)
Oct 03, 2016 3.404 3.481 3.404 3.433 31,692 +0.00(+0.00%)
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%)
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.