Skip to main content

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.86 +0.11 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.520 5.761 5.520 5.722 304,202 +0.22(+4.02%)
May 29, 2014 5.280 5.530 5.212 5.501 249,318 +0.24(+4.57%)
May 28, 2014 5.174 5.299 5.145 5.261 138,330 +0.05(+0.92%)
May 27, 2014 5.097 5.222 5.030 5.212 99,205 +0.12(+2.26%)
May 23, 2014 4.962 5.097 5.097 5.097 98,678 +0.09(+1.73%)
May 22, 2014 5.011 5.068 4.982 5.011 37,008 +0.03(+0.58%)
May 21, 2014 4.972 5.049 4.876 4.982 131,265 +0.01(+0.19%)
May 20, 2014 5.203 5.241 4.924 4.972 219,107 -0.27(-5.14%)
May 19, 2014 5.164 5.270 5.145 5.241 120,377 +0.06(+1.11%)
May 16, 2014 5.193 5.222 5.107 5.184 115,715 -0.02(-0.37%)
May 15, 2014 5.164 5.251 5.059 5.203 190,428 -0.02(-0.37%)
May 14, 2014 5.357 5.357 5.184 5.222 185,391 -0.13(-2.51%)
May 13, 2014 5.337 5.386 5.293 5.357 179,732 -0.02(-0.36%)
May 12, 2014 5.318 5.482 5.241 5.376 428,526 +0.03(+0.54%)
May 09, 2014 4.972 5.472 4.905 5.347 409,995 +0.28(+5.50%)
May 08, 2014 4.568 5.193 4.568 5.068 578,148 +0.73(+16.85%)
May 07, 2014 4.616 4.664 4.270 4.337 255,364 -0.30(-6.43%)
May 06, 2014 4.751 4.789 4.597 4.635 201,583 -0.15(-3.21%)
May 05, 2014 4.722 4.818 4.693 4.789 154,355 +0.03(+0.61%)
May 02, 2014 4.751 4.828 4.703 4.760 246,602 +0.03(+0.61%)
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.