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 (%)
Jun 30, 2011 13.62 13.90 13.61 13.89 546,520 +0.25(+1.85%)
Jun 29, 2011 13.86 13.93 13.60 13.64 359,659 -0.17(-1.27%)
Jun 28, 2011 13.48 13.87 13.48 13.81 601,457 +0.34(+2.53%)
Jun 27, 2011 13.48 13.74 13.21 13.47 446,352 -0.06(-0.43%)
Jun 24, 2011 13.64 14.04 13.28 13.53 5,641,760 -0.12(-0.85%)
Jun 23, 2011 13.40 13.68 13.27 13.65 551,299 +0.02(+0.14%)
Jun 22, 2011 13.29 13.77 13.03 13.63 657,219 +0.31(+2.34%)
Jun 21, 2011 13.03 13.40 13.03 13.32 521,331 +0.35(+2.70%)
Jun 20, 2011 13.01 13.03 12.87 12.97 373,127 +0.07(+0.53%)
Jun 17, 2011 13.02 13.07 12.66 12.90 696,580 +0.09(+0.68%)
Jun 16, 2011 13.02 13.07 12.55 12.81 533,853 -0.26(-2.01%)
Jun 15, 2011 13.57 13.57 12.87 13.07 345,232 -0.48(-3.52%)
Jun 14, 2011 13.49 13.59 13.33 13.55 299,025 +0.23(+1.75%)
Jun 13, 2011 13.53 13.58 13.09 13.32 520,907 -0.14(-1.01%)
Jun 10, 2011 13.22 13.60 12.94 13.45 532,246 +0.15(+1.10%)
Jun 09, 2011 12.82 13.41 12.77 13.31 354,772 +0.49(+3.79%)
Jun 08, 2011 13.12 13.18 12.75 12.82 414,284 -0.35(-2.66%)
Jun 07, 2011 13.12 13.51 13.07 13.17 319,475 +0.13(+0.97%)
Jun 06, 2011 13.48 13.51 12.71 13.04 709,928 -0.47(-3.45%)
Jun 03, 2011 13.66 13.94 13.47 13.51 483,834 -1.12(-7.64%)
May 24, 2011 15.53 15.71 14.55 14.63 424,257 -0.87(-5.64%)
May 23, 2011 14.76 15.55 14.40 15.50 793,789 +0.05(+0.31%)
May 20, 2011 15.48 15.75 15.32 15.46 152,384 -0.06(-0.38%)
May 19, 2011 15.57 15.64 15.26 15.51 175,215 +0.09(+0.57%)
May 18, 2011 14.89 15.57 14.72 15.43 318,990 +0.45(+2.98%)
May 17, 2011 15.56 15.73 14.83 14.98 630,890 -0.84(-5.29%)
May 16, 2011 15.80 16.27 15.38 15.81 422,854 -0.22(-1.39%)
May 13, 2011 15.93 16.09 15.69 16.04 539,246 +0.05(+0.30%)
May 12, 2011 14.67 16.00 14.67 15.99 1,210,241 +1.21(+8.15%)
May 11, 2011 14.94 14.98 14.44 14.78 303,439 -0.17(-1.17%)
May 10, 2011 14.98 15.07 14.68 14.96 237,250 +0.03(+0.19%)
May 09, 2011 14.96 15.07 14.84 14.93 123,194 -0.03(-0.19%)
May 06, 2011 14.77 15.07 14.76 14.96 81,996 +0.17(+1.12%)
May 05, 2011 14.63 15.07 14.58 14.79 205,530 +0.01(+0.07%)
May 04, 2011 14.85 14.85 14.22 14.78 295,638 -0.06(-0.39%)
May 03, 2011 15.04 15.25 14.77 14.84 334,603 -0.33(-2.18%)
May 02, 2011 15.31 15.31 15.12 15.17 192,173 -0.12(-0.76%)
Apr 29, 2011 15.24 15.35 15.07 15.29 143,389 +0.04(+0.26%)
Apr 28, 2011 15.56 15.56 15.10 15.25 281,394 -0.30(-1.94%)
Apr 27, 2011 15.46 15.55 15.15 15.55 359,893 +0.16(+1.01%)
Apr 26, 2011 14.38 15.50 14.28 15.40 675,660 +1.03(+7.17%)
Apr 25, 2011 14.39 14.43 14.34 14.37 95,928 -0.04(-0.27%)
Apr 21, 2011 14.35 14.45 14.21 14.41 80,760 +0.21(+1.51%)
Apr 20, 2011 14.00 14.39 13.82 14.19 403,238 +0.34(+2.46%)
Apr 19, 2011 13.75 14.05 13.74 13.85 229,310 +0.18(+1.35%)
Apr 18, 2011 13.99 13.99 13.20 13.67 241,763 -0.56(-3.96%)
Apr 15, 2011 14.13 14.29 14.07 14.23 129,456 +0.04(+0.27%)
Apr 14, 2011 14.09 14.19 13.73 14.19 278,636 +0.03(+0.21%)
Apr 13, 2011 13.93 14.26 13.85 14.16 228,545 +0.32(+2.32%)
Apr 12, 2011 14.09 14.24 13.81 13.84 352,956 -0.47(-3.26%)
Apr 11, 2011 14.58 14.58 14.26 14.31 283,802 -0.22(-1.54%)
Apr 08, 2011 14.53 14.64 14.35 14.53 237,018 +0.12(+0.81%)
Apr 07, 2011 13.93 14.48 13.90 14.41 349,780 +0.49(+3.49%)
Apr 06, 2011 14.17 14.29 13.67 13.93 605,865 -0.30(-2.12%)
Apr 05, 2011 14.57 14.66 14.16 14.23 280,388 -0.39(-2.66%)
Apr 04, 2011 14.68 14.68 14.42 14.62 271,296 +0.00(+0.00%)
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.