Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KS Dynamic Emerging Markets Strategy ETF
(NY:
KEM
)
26.62
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
2.625
2.712
2.577
2.587
53,659
-0.04(-1.47%)
May 27, 2016
2.491
2.625
2.625
2.625
36,393
+0.10(+3.80%)
May 26, 2016
2.462
2.549
2.462
2.529
71,939
+0.03(+1.15%)
May 25, 2016
2.404
2.529
2.395
2.500
100,002
+0.11(+4.42%)
May 24, 2016
2.404
2.500
2.395
2.395
187,324
+0.00(+0.00%)
May 23, 2016
2.366
2.491
2.366
2.395
131,346
+0.03(+1.22%)
May 20, 2016
2.173
2.385
2.173
2.366
148,057
+0.13(+5.58%)
May 19, 2016
2.318
2.318
2.077
2.241
91,206
-0.13(-5.28%)
May 18, 2016
2.366
2.452
2.323
2.366
98,265
-0.02(-0.81%)
May 17, 2016
2.385
2.414
2.318
2.385
185,257
-0.07(-2.75%)
May 16, 2016
2.452
2.549
2.443
2.452
46,323
+0.00(+0.00%)
May 13, 2016
2.452
2.462
2.395
2.452
102,074
+0.00(+0.00%)
May 12, 2016
2.529
2.549
2.404
2.452
292,043
-0.07(-2.67%)
May 11, 2016
2.462
2.549
2.462
2.520
101,179
+0.03(+1.16%)
May 10, 2016
2.414
2.510
2.414
2.491
347,008
+0.03(+1.17%)
May 09, 2016
2.500
2.500
2.434
2.462
64,452
+0.00(+0.00%)
May 06, 2016
2.452
2.491
2.452
2.462
29,641
+0.01(+0.39%)
May 05, 2016
2.462
2.520
2.429
2.452
67,137
-0.03(-1.16%)
May 04, 2016
2.462
2.548
2.438
2.481
94,770
+0.03(+1.18%)
May 03, 2016
2.279
2.635
2.279
2.452
426,479
+0.21(+9.44%)
May 02, 2016
2.337
2.356
2.202
2.241
66,129
+0.01(+0.43%)
Apr 29, 2016
2.260
2.366
2.145
2.231
92,818
-0.03(-1.28%)
Apr 28, 2016
2.260
2.327
2.250
2.260
60,442
+0.00(+0.00%)
Apr 27, 2016
2.212
2.308
2.212
2.260
98,323
+0.07(+3.07%)
Apr 26, 2016
2.106
2.233
2.106
2.193
101,623
+0.07(+3.17%)
Apr 25, 2016
2.077
2.135
2.077
2.125
18,188
+0.02(+0.91%)
Apr 22, 2016
2.087
2.116
2.068
2.106
97,227
+0.04(+1.86%)
Apr 21, 2016
2.068
2.116
2.068
2.068
89,002
+0.00(+0.00%)
Apr 20, 2016
2.135
2.135
2.068
2.068
70,717
+0.00(+0.00%)
Apr 19, 2016
2.068
2.106
2.029
2.068
84,250
+0.02(+0.94%)
Apr 18, 2016
2.068
2.097
2.029
2.048
55,381
+0.00(+0.00%)
Apr 15, 2016
2.020
2.116
2.020
2.048
49,541
+0.04(+1.91%)
Apr 14, 2016
1.972
2.058
1.972
2.010
58,853
+0.03(+1.46%)
Apr 13, 2016
1.952
2.000
1.914
1.981
127,431
+0.06(+3.00%)
Apr 12, 2016
1.923
1.981
1.875
1.923
126,269
+0.01(+0.50%)
Apr 11, 2016
1.933
1.991
1.875
1.914
130,582
+0.03(+1.53%)
Apr 08, 2016
1.779
1.923
1.779
1.885
152,998
+0.13(+7.69%)
Apr 07, 2016
1.760
1.798
1.731
1.750
45,945
+0.00(+0.00%)
Apr 06, 2016
1.702
1.770
1.693
1.750
32,391
+0.03(+1.68%)
Apr 05, 2016
1.731
1.837
1.693
1.721
158,283
-0.05(-2.72%)
Apr 04, 2016
1.770
1.866
1.760
1.770
69,040
+0.00(+0.00%)
Apr 01, 2016
1.846
1.875
1.750
1.770
40,256
-0.09(-4.66%)
Mar 31, 2016
1.895
1.991
1.856
1.856
92,213
-0.03(-1.53%)
Mar 30, 2016
1.914
2.020
1.875
1.885
57,913
-0.01(-0.51%)
Mar 29, 2016
1.770
1.943
1.731
1.895
51,117
+0.10(+5.35%)
Mar 28, 2016
1.750
1.856
1.750
1.798
48,377
+0.05(+2.75%)
Mar 24, 2016
1.770
1.750
1.750
1.750
86,824
-0.03(-1.62%)
Mar 23, 2016
1.827
1.856
1.770
1.779
54,841
-0.05(-2.63%)
Mar 22, 2016
1.875
1.875
1.760
1.827
70,056
-0.05(-2.56%)
Mar 21, 2016
1.914
1.972
1.856
1.875
145,359
-0.04(-2.01%)
Mar 18, 2016
1.991
2.029
1.789
1.914
177,315
-0.06(-2.93%)
Mar 17, 2016
1.923
2.068
1.875
1.972
288,832
+0.02(+0.99%)
Mar 16, 2016
1.972
2.068
1.943
1.952
40,081
-0.01(-0.49%)
Mar 15, 2016
2.010
2.029
1.962
1.962
32,171
-0.04(-1.92%)
Mar 14, 2016
2.077
2.077
1.982
2.000
105,410
-0.12(-5.45%)
Mar 11, 2016
2.048
2.145
2.000
2.116
81,287
+0.10(+4.76%)
Mar 10, 2016
2.010
2.048
1.981
2.020
65,320
+0.00(+0.00%)
Mar 09, 2016
1.981
2.039
1.981
2.020
33,762
+0.05(+2.44%)
Mar 08, 2016
2.010
2.070
1.943
1.972
83,310
-0.04(-1.91%)
Mar 07, 2016
2.000
2.087
1.972
2.010
51,959
+0.02(+0.97%)
Mar 04, 2016
2.058
2.125
1.991
1.991
77,344
-0.01(-0.48%)
Mar 03, 2016
1.952
2.116
1.924
2.000
149,550
+0.08(+4.00%)
Mar 02, 2016
1.798
1.943
1.798
1.923
102,905
+0.10(+5.26%)
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
.