Indicators

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.91 +0.05 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.30	26.33	26.27	26.27	1,053,673	-0.02(-0.07%)
May 28, 2020	26.33	26.35	26.29	26.29	414,346	-0.05(-0.18%)
May 27, 2020	26.31	26.34	26.27	26.34	595,779	+0.04(+0.15%)
May 26, 2020	26.33	26.34	26.30	26.30	499,317	+0.01(+0.04%)
May 22, 2020	26.32	26.32	26.28	26.29	590,415	+0.01(+0.04%)
May 21, 2020	26.31	26.34	26.28	26.28	721,777	-0.07(-0.26%)
May 20, 2020	26.35	26.38	26.30	26.35	812,188	+0.06(+0.22%)
May 19, 2020	26.30	26.34	26.28	26.29	548,946	-0.02(-0.07%)
May 18, 2020	26.33	26.33	26.28	26.31	620,316	+0.03(+0.11%)
May 15, 2020	26.32	26.38	26.28	26.28	1,170,439	-0.01(-0.04%)
May 14, 2020	26.30	26.34	26.28	26.29	993,483	+0.02(+0.07%)
May 13, 2020	26.29	26.31	26.26	26.27	763,368	-0.01(-0.04%)
May 12, 2020	26.29	26.33	26.28	26.28	537,918	-0.01(-0.04%)
May 11, 2020	26.28	26.36	26.27	26.29	1,064,019	+0.01(+0.04%)
May 08, 2020	26.32	26.32	26.27	26.28	613,048	-0.01(-0.04%)
May 07, 2020	26.33	26.34	26.27	26.29	806,327	+0.00(+0.00%)
May 06, 2020	26.36	26.39	26.29	26.29	1,219,429	-0.04(-0.15%)
May 05, 2020	26.35	26.45	26.31	26.33	1,772,601	+0.04(+0.15%)
May 04, 2020	26.28	26.40	26.26	26.29	1,166,828	+0.01(+0.04%)

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.