Skip to main content

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

24.96 +0.23 (+0.95%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.71 24.73 24.71 24.73 204 -0.13(-0.53%)
Mar 26, 2024 24.86 24.86 24.86 24.86 0 +0.04(+0.15%)
Mar 25, 2024 24.89 24.92 24.82 24.82 1,045 +0.13(+0.55%)
Mar 22, 2024 24.82 24.82 24.69 24.69 241 -0.38(-1.51%)
Mar 21, 2024 25.06 25.07 25.06 25.07 101 -0.04(-0.18%)
Mar 20, 2024 25.12 25.12 25.11 25.11 182 +0.24(+0.95%)
Mar 19, 2024 24.88 24.88 24.88 24.88 0 -0.11(-0.44%)
Mar 18, 2024 25.07 25.07 24.99 24.99 538 +0.06(+0.25%)
Mar 15, 2024 24.92 24.92 24.92 24.92 0 -0.11(-0.44%)
Mar 14, 2024 25.03 25.03 25.03 25.03 0 -0.11(-0.43%)
Mar 13, 2024 25.14 25.14 25.14 25.14 243 -0.09(-0.34%)
Mar 12, 2024 25.21 25.23 25.21 25.23 601 +0.27(+1.08%)
Mar 11, 2024 24.79 24.96 24.79 24.96 101 +0.26(+1.04%)
Mar 08, 2024 24.70 24.70 24.70 24.70 0 -0.04(-0.17%)
Mar 07, 2024 24.79 24.79 24.74 24.74 163 -0.03(-0.12%)
Mar 06, 2024 24.61 24.82 24.61 24.77 1,419 +0.37(+1.52%)
Mar 05, 2024 24.40 24.40 24.40 24.40 187 -0.15(-0.60%)
Mar 04, 2024 24.54 24.54 24.54 24.54 2 -0.14(-0.55%)
Mar 01, 2024 24.70 24.70 24.68 24.68 330 +0.26(+1.07%)
Feb 29, 2024 24.42 24.42 24.42 24.42 112 +0.09(+0.37%)
Feb 28, 2024 24.51 24.51 24.33 24.33 1,161 -0.37(-1.50%)
Feb 27, 2024 24.70 24.70 24.70 24.70 95 +0.13(+0.51%)
Feb 26, 2024 24.55 24.60 24.55 24.58 510 -0.18(-0.75%)
Feb 23, 2024 24.72 24.76 24.72 24.76 131 +0.04(+0.17%)
Feb 22, 2024 24.66 24.72 24.66 24.72 407 +0.18(+0.73%)
Feb 21, 2024 24.39 24.54 24.39 24.54 566 +0.28(+1.15%)
Feb 20, 2024 24.48 24.48 24.26 24.26 3,483 -0.02(-0.09%)
Feb 16, 2024 24.33 24.33 24.28 24.28 790 +0.23(+0.95%)
Feb 15, 2024 24.10 24.10 24.00 24.05 2,428 +0.09(+0.37%)
Feb 14, 2024 23.98 24.08 23.97 23.97 967 +0.37(+1.55%)
Feb 13, 2024 23.79 23.86 23.60 23.60 901 -0.50(-2.05%)
Feb 12, 2024 23.83 24.14 23.83 24.10 1,195 +0.23(+0.95%)
Feb 09, 2024 23.83 23.87 23.83 23.87 530 +0.08(+0.34%)
Feb 08, 2024 23.79 23.79 23.79 23.79 9 -0.13(-0.54%)
Feb 07, 2024 23.90 24.04 23.90 23.92 478 -0.16(-0.65%)
Feb 06, 2024 24.08 24.08 24.08 24.08 81 +0.75(+3.19%)
Feb 05, 2024 23.41 23.41 23.33 23.33 495 +0.21(+0.92%)
Feb 02, 2024 23.21 23.30 23.12 23.12 1,198 -0.33(-1.40%)
Feb 01, 2024 23.45 23.45 23.45 23.45 0 +0.16(+0.68%)
Jan 31, 2024 23.56 23.56 23.29 23.29 1,329 -0.08(-0.35%)
Jan 30, 2024 23.46 23.46 23.37 23.37 198 -0.31(-1.30%)
Jan 29, 2024 23.68 23.68 23.68 23.68 13 -0.12(-0.50%)
Jan 26, 2024 23.80 23.80 23.80 23.80 0 +0.03(+0.14%)
Jan 25, 2024 23.76 23.76 23.76 23.76 0 -0.08(-0.32%)
Jan 24, 2024 23.82 23.84 23.82 23.84 250 +0.48(+2.07%)
Jan 23, 2024 23.22 23.36 23.22 23.36 200 +0.35(+1.50%)
Jan 22, 2024 23.01 23.01 23.01 23.01 88 -0.33(-1.40%)
Jan 19, 2024 23.12 23.34 23.12 23.34 743 +0.24(+1.03%)
Jan 18, 2024 23.04 23.10 23.04 23.10 100 +0.23(+1.01%)
Jan 17, 2024 22.82 22.87 22.82 22.87 423 -0.53(-2.25%)
Jan 16, 2024 23.53 23.62 23.40 23.40 686 -0.39(-1.66%)
Jan 12, 2024 23.79 23.79 23.79 23.79 100 +0.05(+0.21%)
Jan 11, 2024 23.74 23.74 23.74 23.74 155 +0.04(+0.18%)
Jan 10, 2024 23.69 23.70 23.69 23.70 217 -0.07(-0.28%)
Jan 09, 2024 23.76 23.76 23.76 23.76 10 -0.32(-1.33%)
Jan 08, 2024 24.09 24.09 24.09 24.09 4 -0.07(-0.28%)
Jan 05, 2024 24.26 24.26 24.15 24.15 841 +0.02(+0.08%)
Jan 04, 2024 24.23 24.23 24.13 24.13 831 -0.14(-0.60%)
Jan 03, 2024 24.41 24.41 24.28 24.28 343 +0.07(+0.29%)
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.