KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

27.81 -0.18 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.950 6.989 6.804 6.853 366,833 +0.05(+0.71%)
Dec 29, 2011 6.833 6.950 6.802 6.804 327,818 +0.00(+0.00%)
Dec 28, 2011 7.028 7.211 6.717 6.804 350,300 -0.25(-3.58%)
Dec 27, 2011 6.853 7.096 6.853 7.057 387,468 +0.21(+3.12%)
Dec 23, 2011 6.785 6.911 6.687 6.843 387,646 +0.37(+5.71%)
Dec 21, 2011 6.649 6.687 6.426 6.474 428,619 -0.24(-3.62%)
Dec 20, 2011 6.600 6.746 6.499 6.717 719,556 +0.38(+5.98%)
Dec 19, 2011 6.619 6.824 6.318 6.338 617,247 -0.22(-3.41%)
Dec 16, 2011 6.833 7.086 6.522 6.561 939,146 -0.24(-3.57%)
Dec 15, 2011 6.950 6.989 6.756 6.804 597,431 +0.02(+0.29%)
Dec 14, 2011 6.999 7.076 6.785 6.785 493,847 -0.29(-4.12%)
Dec 13, 2011 7.533 7.562 7.008 7.076 516,585 -0.40(-5.33%)
Dec 12, 2011 7.329 7.485 7.251 7.475 450,423 -0.01(-0.13%)
Dec 09, 2011 7.679 7.679 7.436 7.485 529,425 -0.16(-2.04%)
Dec 08, 2011 7.990 8.068 7.630 7.640 290,386 -0.46(-5.64%)
Dec 07, 2011 8.068 8.165 7.873 8.097 329,095 -0.04(-0.48%)
Dec 06, 2011 8.311 8.369 8.039 8.136 248,537 -0.19(-2.33%)
Dec 05, 2011 8.369 8.457 8.228 8.330 378,368 +0.17(+2.02%)
Dec 02, 2011 8.291 8.534 8.116 8.165 373,110 -0.03(-0.36%)
Dec 01, 2011 7.990 8.320 7.943 8.194 366,201 +0.15(+1.81%)
Nov 30, 2011 7.815 8.058 7.689 8.048 663,424 +0.68(+9.23%)
Nov 29, 2011 7.776 7.776 7.290 7.368 310,068 -0.39(-5.01%)
Nov 28, 2011 7.796 7.893 7.650 7.757 495,514 +0.46(+6.26%)
Nov 25, 2011 7.523 7.708 7.261 7.300 199,222 -0.28(-3.72%)
Nov 23, 2011 7.893 8.009 7.582 7.582 499,637 -0.45(-5.57%)
Nov 22, 2011 8.136 8.243 7.912 8.029 315,496 -0.14(-1.67%)
Nov 21, 2011 8.388 8.388 8.107 8.165 498,187 -0.47(-5.41%)
Nov 18, 2011 8.758 8.836 8.622 8.631 535,910 -0.12(-1.33%)
Nov 17, 2011 9.944 10.04 8.340 8.748 1,523,478 -1.31(-13.04%)
Nov 16, 2011 10.03 10.55 9.944 10.06 604,389 -0.12(-1.15%)
Nov 15, 2011 9.808 10.28 9.749 10.18 596,254 +0.30(+3.05%)
Nov 14, 2011 9.905 9.973 9.769 9.876 650,563 -0.11(-1.07%)
Nov 11, 2011 9.604 10.09 9.555 9.983 627,276 +0.52(+5.44%)
Nov 10, 2011 9.322 9.574 9.234 9.467 615,660 +0.36(+3.95%)
Nov 09, 2011 9.215 9.322 9.001 9.108 841,298 -0.47(-4.87%)
Nov 08, 2011 9.176 9.667 8.845 9.574 780,883 +0.44(+4.79%)
Nov 07, 2011 9.127 9.322 8.797 9.137 271,300 -0.04(-0.42%)
Nov 04, 2011 9.059 9.195 8.913 9.176 298,615 -0.03(-0.32%)
Nov 03, 2011 8.836 9.244 8.515 9.205 533,915 +0.46(+5.22%)
Nov 02, 2011 8.583 8.933 8.554 8.748 445,258 +0.30(+3.57%)
Nov 01, 2011 8.534 8.738 8.320 8.447 694,277 -0.52(-5.75%)
Oct 31, 2011 9.030 9.263 8.797 8.962 357,573 -0.38(-4.06%)
Oct 28, 2011 9.108 9.691 8.894 9.341 810,383 -0.28(-2.93%)
Oct 27, 2011 8.690 9.778 8.612 9.623 1,869,912 +1.17(+13.79%)
Oct 26, 2011 8.680 8.690 8.340 8.457 726,294 +0.03(+0.35%)
Oct 25, 2011 8.554 8.670 8.282 8.427 551,756 -0.27(-3.13%)
Oct 24, 2011 7.582 8.797 7.562 8.700 941,745 +1.15(+15.19%)
Oct 21, 2011 7.553 7.737 7.426 7.553 334,285 +0.19(+2.64%)
Oct 20, 2011 7.514 7.591 7.115 7.358 556,390 -0.15(-1.94%)
Oct 19, 2011 8.009 8.145 7.465 7.504 536,840 -0.52(-6.42%)
Oct 18, 2011 7.864 8.175 7.533 8.019 532,916 +0.14(+1.73%)
Oct 17, 2011 8.116 8.165 7.805 7.883 452,645 -0.24(-2.99%)
Oct 14, 2011 8.068 8.214 7.907 8.126 593,858 +0.29(+3.72%)
Oct 13, 2011 7.650 7.864 7.465 7.834 346,591 +0.14(+1.77%)
Oct 12, 2011 7.533 7.980 7.485 7.698 640,854 +0.31(+4.21%)
Oct 11, 2011 7.183 7.494 7.047 7.387 470,390 +0.16(+2.15%)
Oct 10, 2011 7.387 7.387 7.018 7.232 580,506 +0.15(+2.06%)
Oct 07, 2011 7.689 7.698 7.018 7.086 655,437 -0.60(-7.84%)
Oct 06, 2011 7.455 7.698 7.446 7.689 626,031 +0.54(+7.62%)
Oct 05, 2011 6.950 7.271 6.712 7.144 512,485 +0.24(+3.52%)
Oct 04, 2011 6.221 6.999 6.221 6.901 833,379 +0.59(+9.40%)
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.