Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kranes FTSE EM ETF (NY: KEMP )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.96 22.96 22.90 22.90 1,200 +0.08(+0.35%)
Apr 27, 2017 22.82 22.82 22.82 22.82 2 +0.00(+0.00%)
Apr 26, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 25, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 24, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 21, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 20, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 19, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 18, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 17, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 13, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 12, 2017 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 11, 2017 22.82 22.82 22.82 22.82 1 +0.00(+0.00%)
Apr 10, 2017 22.82 22.85 22.81 22.82 409 -0.25(-1.08%)
Apr 07, 2017 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Apr 06, 2017 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Apr 05, 2017 23.07 23.07 23.07 23.07 180 +0.32(+1.41%)
Mar 31, 2017 22.75 22.75 22.75 0 -0.03(-0.14%)
Mar 30, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 29, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 28, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 27, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 24, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 23, 2017 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Mar 22, 2017 22.78 22.78 22.78 22.78 1 +0.00(+0.00%)
Mar 21, 2017 22.78 22.78 22.78 22.78 98 +0.71(+3.23%)
Mar 20, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 17, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 16, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 15, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 14, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 13, 2017 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Mar 10, 2017 22.07 22.07 22.07 22.07 101 -0.11(-0.51%)
Mar 09, 2017 22.18 22.18 22.18 22.18 1 +0.00(+0.00%)
Mar 08, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 07, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 06, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 03, 2017 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Mar 02, 2017 22.18 22.18 22.18 22.18 300 +0.08(+0.36%)
Mar 01, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 28, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 27, 2017 22.10 22.10 22.10 22.10 1 +0.00(+0.00%)
Feb 24, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 23, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 22, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 21, 2017 22.10 22.10 22.10 22.10 3 +0.00(+0.00%)
Feb 17, 2017 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 16, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 15, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 14, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 13, 2017 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Feb 10, 2017 22.10 22.10 22.10 22.10 200 +0.11(+0.49%)
Feb 09, 2017 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Feb 08, 2017 21.96 21.99 21.96 21.99 200 +0.67(+3.15%)
Feb 07, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Feb 06, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Feb 03, 2017 21.32 21.32 21.32 21.32 5 +0.00(+0.00%)
Feb 02, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Feb 01, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 31, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 30, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 27, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 26, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 25, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 24, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 23, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 20, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 19, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 18, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 17, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 13, 2017 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 12, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 11, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 10, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 09, 2017 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Jan 06, 2017 21.28 21.32 21.28 21.32 720 +0.18(+0.85%)
Jan 05, 2017 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
Jan 04, 2017 21.14 21.14 21.14 21.14 2,500 +0.05(+0.24%)
Jan 03, 2017 21.09 21.09 21.09 21.09 2,500 +0.61(+3.00%)
Dec 30, 2016 20.48 20.48 20.48 0 +0.00(+0.00%)
Dec 29, 2016 20.48 20.48 20.48 20.48 1 +0.00(+0.00%)
Dec 28, 2016 20.48 20.48 20.48 20.48 1 +0.00(+0.00%)
Dec 27, 2016 20.48 20.48 20.48 20.48 8 +0.00(+0.00%)
Dec 23, 2016 20.48 20.48 20.48 0 -0.01(-0.07%)
Dec 22, 2016 20.49 20.49 20.49 20.49 538 -0.00(-0.00%)
Dec 21, 2016 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Dec 20, 2016 20.42 20.94 20.42 20.49 835 -1.07(-4.95%)
Dec 19, 2016 21.56 21.56 21.56 21.56 15 +0.00(+0.00%)
Dec 16, 2016 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 15, 2016 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 14, 2016 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 13, 2016 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 12, 2016 21.56 21.56 21.56 21.56 100 +0.10(+0.48%)
Dec 09, 2016 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Dec 08, 2016 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Dec 07, 2016 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Dec 06, 2016 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Dec 05, 2016 21.45 21.45 21.45 21.45 100 +0.03(+0.15%)
Dec 02, 2016 21.42 21.42 21.42 21.42 400 -0.94(-4.19%)
Dec 01, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 30, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 29, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 28, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 25, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 23, 2016 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 22, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 21, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 18, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 17, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 16, 2016 22.36 22.36 22.36 22.36 1 +0.00(+0.00%)
Nov 15, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 14, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 11, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 10, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 09, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 08, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 07, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 04, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 03, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 02, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Nov 01, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 31, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 28, 2016 22.36 22.36 22.36 22.36 450 -0.21(-0.95%)
Oct 27, 2016 22.57 22.57 22.57 22.57 1,000 -0.16(-0.69%)
Oct 26, 2016 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Oct 25, 2016 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Oct 24, 2016 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Oct 21, 2016 22.73 22.73 22.73 22.73 500 +0.02(+0.09%)
Oct 20, 2016 22.71 22.71 22.71 22.71 500 +0.71(+3.22%)
Oct 19, 2016 22.00 22.00 22.00 22.00 8 +0.00(+0.00%)
Oct 18, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 17, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 14, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 13, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 12, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 11, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 10, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 07, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 06, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 05, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 04, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 03, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 30, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 29, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 28, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 27, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 26, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 23, 2016 22.00 22.00 22.00 22.00 1 +0.00(+0.00%)
Sep 22, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 21, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 20, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 19, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 16, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 15, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 14, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 13, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 12, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 09, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 08, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 07, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 06, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 02, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Sep 01, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 31, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 30, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 29, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 26, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 25, 2016 22.00 22.00 22.00 22.00 1 +0.00(+0.00%)
Aug 24, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 23, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 22, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 19, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 18, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 17, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 16, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 15, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 12, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 11, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 10, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 09, 2016 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Aug 08, 2016 22.00 22.00 22.00 22.00 100 +0.40(+1.85%)
Aug 05, 2016 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 04, 2016 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 03, 2016 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 02, 2016 21.60 21.60 21.60 21.60 200 -0.07(-0.32%)
Aug 01, 2016 21.67 21.67 21.67 21.67 200 +0.26(+1.21%)
Jul 29, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 28, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 27, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 26, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 25, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 22, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 21, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 20, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 19, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 18, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 15, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 14, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 13, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 12, 2016 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Jul 11, 2016 21.39 21.41 21.39 21.41 200 +0.77(+3.74%)
Jul 08, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jul 07, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jul 05, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jul 01, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 30, 2016 20.64 20.64 20.64 20.64 13 +0.00(+0.00%)
Jun 29, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 28, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 27, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 24, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 23, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 22, 2016 20.64 20.64 20.64 20.64 13 +0.00(+0.00%)
Jun 21, 2016 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jun 20, 2016 20.64 20.64 20.64 20.64 109 -1.19(-5.45%)
Jun 17, 2016 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Jun 16, 2016 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Jun 15, 2016 21.83 21.83 21.83 21.83 1 -0.47(-2.11%)
Jun 14, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 13, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 10, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 09, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 08, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 07, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 06, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 03, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 02, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 01, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 31, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 27, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 26, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 25, 2016 22.30 22.30 22.30 22.30 24 +0.00(+0.00%)
May 24, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 23, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 20, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 19, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 18, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 17, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 16, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 13, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 12, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 11, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 10, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 09, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 06, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 05, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 04, 2016 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 03, 2016 22.30 22.30 22.30 22.30 0 +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.