Skip to main content

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

26.10 +0.26 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 25.89 26.10 25.88 26.10 316 +0.26(+0.99%)
Jun 17, 2024 25.84 25.84 25.84 25.84 38 -0.02(-0.06%)
Jun 14, 2024 25.72 25.86 25.72 25.86 200 +0.11(+0.44%)
Jun 13, 2024 25.77 25.77 25.75 25.75 527 -0.23(-0.90%)
Jun 12, 2024 25.91 25.98 25.91 25.98 201 +0.27(+1.05%)
Jun 11, 2024 25.71 25.71 25.71 25.71 19 -0.19(-0.73%)
Jun 10, 2024 25.90 25.90 25.90 25.90 2 -0.03(-0.12%)
Jun 07, 2024 25.89 25.93 25.89 25.93 203 -0.16(-0.61%)
Jun 06, 2024 26.09 26.09 26.09 26.09 3 +0.08(+0.32%)
Jun 05, 2024 26.01 26.01 26.01 26.01 2 +0.10(+0.37%)
Jun 04, 2024 25.73 25.91 25.73 25.91 220 +0.05(+0.19%)
Jun 03, 2024 25.51 25.86 25.51 25.86 197 +0.14(+0.56%)
May 31, 2024 25.72 25.72 25.72 25.72 100 -0.27(-1.06%)
May 30, 2024 25.99 25.99 25.99 25.99 27 -0.14(-0.53%)
May 29, 2024 25.99 26.13 25.99 26.13 250 -0.17(-0.63%)
May 28, 2024 26.31 26.31 26.30 26.30 511 -0.09(-0.34%)
May 24, 2024 26.39 26.39 26.39 26.39 100 +0.05(+0.17%)
May 23, 2024 26.49 26.49 26.34 26.34 202 -0.28(-1.05%)
May 22, 2024 26.62 26.62 26.62 26.62 118 -0.12(-0.45%)
May 21, 2024 26.70 26.74 26.61 26.74 864 -0.21(-0.77%)
May 20, 2024 26.98 26.98 26.95 26.95 325 -0.13(-0.50%)
May 17, 2024 27.19 27.19 27.08 27.08 920 +0.28(+1.05%)
May 16, 2024 26.70 26.88 26.70 26.80 3,189 +0.05(+0.18%)
May 15, 2024 26.40 26.78 26.40 26.75 1,201 +0.24(+0.91%)
May 14, 2024 26.48 26.51 26.48 26.51 1,544 +0.00(+0.00%)
May 13, 2024 26.52 26.52 26.51 26.51 1,102 +0.30(+1.13%)
May 10, 2024 26.29 26.29 26.21 26.21 102 +0.00(+0.02%)
May 09, 2024 26.06 26.21 26.06 26.21 213 +0.28(+1.08%)
May 08, 2024 25.94 26.03 25.93 25.93 6,594 -0.08(-0.29%)
May 07, 2024 26.00 26.00 26.00 26.00 13 -0.13(-0.48%)
May 06, 2024 26.13 26.13 26.13 26.13 1 -0.00(-0.00%)
May 03, 2024 26.09 26.13 26.09 26.13 5,660 +0.17(+0.65%)
May 02, 2024 25.84 25.96 25.84 25.96 100 +0.78(+3.10%)
May 01, 2024 25.28 25.28 25.13 25.18 1,116 +0.01(+0.05%)
Apr 30, 2024 25.17 25.17 25.17 25.17 2 -0.38(-1.47%)
Apr 29, 2024 25.55 25.55 25.55 25.55 1 +0.28(+1.12%)
Apr 26, 2024 25.26 25.26 25.26 25.26 100 +0.28(+1.13%)
Apr 25, 2024 25.04 25.04 24.98 24.98 458 +0.12(+0.47%)
Apr 24, 2024 24.90 24.92 24.86 24.86 2,774 +0.14(+0.55%)
Apr 23, 2024 24.73 24.73 24.73 24.73 53 +0.11(+0.46%)
Apr 22, 2024 24.62 24.62 24.62 24.62 96 +0.23(+0.93%)
Apr 19, 2024 24.37 24.39 24.37 24.39 217 -0.07(-0.30%)
Apr 18, 2024 24.61 24.61 24.46 24.46 3,190 +0.03(+0.13%)
Apr 17, 2024 24.41 24.43 24.38 24.43 3,700 +0.18(+0.74%)
Apr 16, 2024 24.31 24.33 24.25 24.25 623 -0.41(-1.66%)
Apr 15, 2024 24.78 24.78 24.62 24.66 1,403 +0.19(+0.78%)
Apr 12, 2024 24.77 24.77 24.47 24.47 2,509 -0.77(-3.05%)
Apr 11, 2024 25.10 25.24 25.10 25.24 443 +0.24(+0.96%)
Apr 10, 2024 25.00 25.00 25.00 25.00 2 -0.34(-1.34%)
Apr 09, 2024 25.16 25.34 25.16 25.34 219 +0.22(+0.87%)
Apr 08, 2024 25.12 25.12 25.12 25.12 30 +0.16(+0.65%)
Apr 05, 2024 24.95 25.11 24.95 24.96 5,399 -0.11(-0.46%)
Apr 04, 2024 25.07 25.07 25.07 25.07 0 -0.09(-0.37%)
Apr 03, 2024 25.17 25.17 25.17 25.17 2 +0.00(+0.01%)
Apr 02, 2024 25.17 25.17 25.17 25.17 2 +0.08(+0.30%)
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.