KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP) Exchange: BATS

Data as of May 9, 2025

$25.35 ($-0.23) -0.90%

KRANESHARES FTSE EMERGING MARKETS PLUS ETF - Daily Information
Click for more stock information on KRANESHARES FTSE EMERGING MARKETS PLUS ETF.
Daily Information Data
Date May 9, 2025
Open $25.41
Previous Close $25.35
High $25.41
Low $25.35
Adjusted Open $25.41
Previous Adjusted Close $25.35
Adjusted High $25.41
Adjusted Low $25.35

About KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP)

DELISTED - Under normal circumstances, the Fund will invest at least 80% of its assets in the securities included in the Underlying Index, depositary receipts, including American depositary receipts (“ADRs”), representing such securities and securities underlying depositary receipts in the Underlying Index. The Underlying Index is weighted based on a five-year forecast of emerging market countries' gross domestic products (“GDPs”) and includes large and mid-cap issuers. As a result of the GDP weighting, the emerging markets with the largest forecast GDPs have the heaviest weightings in the Underlying Index. Within each market, the Underlying Index weights constituents by free float and foreign ownership-adjusted market capitalization and imposes liquidity screens for investability.   The Underlying Index's China components include China A-Shares, which are equity securities issued by companies incorporated in mainland China and traded in renminbi (“RMB”) on the Shenzhen or Shanghai Stock Exchanges, and China H-Shares, which are equity securities issued by companies incorporated in mainland China and are listed and traded on the Hong Kong Stock Exchange. The Fund expects principally to obtain exposure to the China A-Share components of the Underlying Index by investing through the Shanghai-Hong Kong Stock Connect program or Shenzhen-Hong Kong Stock Connect program (“Stock Connect Programs”), by investing indirectly in A-Shares through exchange-traded funds (“ETFs”) that invest in A-Shares (including the KraneShares Bosera MSCI China A Share ETF) and by investing in B-Shares of companies whose A-Shares are in the Underlying Index. A RQFII or QFII license may also be acquired to invest directly in China A-Shares. The Fund may also invest in swaps, futures contracts and other types of derivative instruments that have economic characteristics that are substantially identical to the economic characteristics of A-Shares, including swaps on the A-Shares portion of the Underlying Index.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures and options contracts), other investment companies (including ETFs) and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates.   The following other China-related securities also may be included in the Underlying Index and/or represent investments of the Fund:   ·         China B-Shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.   ·         China N-Shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ (“N-Shares”).    ·         P-Chips of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ·         Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.   Although the Fund reserves the right to use a replication strategy, the Fund expects to use representative sampling to track the Underlying Index. “Representative sampling” is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of June 30, 2017, the Underlying Index included 151 securities of companies with a market capitalization range of $136 million to $367 billion and an average market capitalization of $17 billion. The Underlying Index is rebalanced semi-annually. The Underlying Index is provided by FTSE International Limited (the “Index Provider”). The Index Provider is independent of the Fund and Krane.   The Fund may engage in securities lending.   To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of June 30, 2017, issuers in the financials sector (28.58%) represented a significant portion of the Underlying Index and the largest markets represented in the Underlying Index were China (37.60%), India (17.80%), Indonesia (6.05%), Russia (5.04%) and Mexico (4.18%).

Historical Stock Data for KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP)

Date Open High Low Close Adj.Close Volume
2018-07-31 $25.41 $25.41 $25.35 $25.35 $25.35 269
2018-07-30 $25.58 $25.58 $25.58 $25.58 $25.58 0
2018-07-27 $25.58 $25.58 $25.58 $25.58 $25.58 0
2018-07-26 $25.58 $25.58 $25.58 $25.58 $25.58 0
2018-07-25 $25.58 $25.58 $25.58 $25.58 $25.58 200
2018-07-24 $24.92 $24.92 $24.92 $24.92 $24.92 10
2018-07-23 $24.92 $24.92 $24.92 $24.92 $24.92 100
2018-07-20 $24.60 $24.60 $24.60 $24.60 $24.60 10
2018-07-19 $24.60 $24.60 $24.60 $24.60 $24.60 500
2018-07-18 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-17 $24.27 $24.27 $24.27 $24.27 $24.27 5
2018-07-16 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-13 $24.27 $24.27 $24.27 $24.27 $24.27 99
2018-07-12 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-11 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-10 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-09 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-06 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-05 $24.27 $24.27 $24.27 $24.27 $24.27 2
2018-07-03 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-07-02 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-06-29 $24.27 $24.27 $24.27 $24.27 $24.27 31
2018-06-28 $24.27 $24.27 $24.27 $24.27 $24.27 0
2018-06-27 $24.27 $24.27 $24.27 $24.27 $24.27 100
2018-06-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2018-06-25 $24.75 $24.76 $24.75 $24.75 $24.75 861
2018-06-22 $25.21 $25.21 $25.21 $25.21 $25.21 100
2018-06-21 $25.10 $25.10 $25.10 $25.10 $25.10 0
2018-06-20 $25.10 $25.10 $25.10 $25.10 $25.10 0
2018-06-19 $25.15 $25.15 $25.10 $25.10 $25.10 1,350
2018-06-18 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-15 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-14 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-13 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-12 $26.21 $26.21 $26.21 $26.21 $26.21 3
2018-06-11 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-08 $26.21 $26.21 $26.21 $26.21 $26.21 1
2018-06-07 $26.21 $26.21 $26.21 $26.21 $26.21 0
2018-06-06 $26.24 $26.24 $26.21 $26.21 $26.21 200
2018-06-05 $25.69 $25.69 $25.69 $25.69 $25.69 0
2018-06-04 $25.69 $25.69 $25.69 $25.69 $25.69 0
2018-06-01 $25.69 $25.69 $25.69 $25.69 $25.69 0
2018-05-31 $25.69 $25.69 $25.69 $25.69 $25.69 5
2018-05-30 $25.69 $25.69 $25.69 $25.69 $25.69 0
2018-05-29 $25.69 $25.69 $25.69 $25.69 $25.69 300
2018-05-25 $26.01 $26.01 $26.01 $26.01 $26.01 0
2018-05-24 $26.01 $26.01 $26.01 $26.01 $26.01 6
2018-05-23 $26.25 $26.25 $26.25 $26.25 $26.25 0
2018-05-22 $26.27 $26.27 $26.23 $26.25 $26.25 600
2018-05-21 $26.24 $26.25 $26.24 $26.25 $26.25 290
2018-05-18 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-17 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-16 $26.08 $26.08 $26.08 $26.08 $26.08 1
2018-05-15 $26.08 $26.08 $26.08 $26.08 $26.08 2
2018-05-14 $26.08 $26.08 $26.08 $26.08 $26.08 20
2018-05-11 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-10 $26.08 $26.08 $26.08 $26.08 $26.08 51
2018-05-09 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-08 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-07 $26.08 $26.08 $26.08 $26.08 $26.08 1
2018-05-04 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-05-03 $26.08 $26.08 $26.08 $26.08 $26.08 500
2018-05-02 $26.44 $26.44 $26.44 $26.44 $26.44 300
2018-05-01 $26.63 $26.63 $26.63 $26.63 $26.63 0
2018-04-30 $26.63 $26.63 $26.63 $26.63 $26.63 200
2018-04-27 $26.41 $26.41 $26.41 $26.41 $26.41 52
2018-04-26 $26.41 $26.41 $26.41 $26.41 $26.41 0
2018-04-25 $26.41 $26.41 $26.41 $26.41 $26.41 200
2018-04-24 $26.88 $26.88 $26.75 $26.75 $26.75 710
2018-04-23 $26.79 $26.79 $26.65 $26.65 $26.65 499
2018-04-20 $27.12 $27.12 $27.12 $27.12 $27.12 0
2018-04-19 $27.12 $27.12 $27.12 $27.12 $27.12 0
2018-04-18 $27.12 $27.12 $27.12 $27.12 $27.12 400
2018-04-17 $27.07 $27.07 $27.07 $27.07 $27.07 81
2018-04-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2018-04-13 $27.07 $27.07 $27.07 $27.07 $27.07 38
2018-04-12 $27.07 $27.07 $27.07 $27.07 $27.07 100
2018-04-11 $27.07 $27.07 $27.07 $27.07 $27.07 2
2018-04-10 $27.07 $27.07 $27.07 $27.07 $27.07 3
2018-04-09 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-04-06 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-04-05 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-04-04 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-04-03 $26.82 $26.82 $26.82 $26.82 $26.82 1
2018-04-02 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-03-29 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-03-28 $26.82 $26.82 $26.82 $26.82 $26.82 170
2018-03-27 $27.38 $27.38 $27.38 $27.38 $27.38 4
2018-03-26 $27.44 $27.44 $27.44 $27.44 $27.44 47
2018-03-23 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-22 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-21 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-20 $28.34 $28.34 $28.34 $28.34 $28.34 41
2018-03-19 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-16 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-15 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-14 $28.34 $28.34 $28.34 $28.34 $28.34 0
2018-03-13 $28.34 $28.34 $28.34 $28.34 $28.34 48
2018-03-12 $28.34 $28.34 $28.34 $28.34 $28.34 100
2018-03-09 $27.95 $27.95 $27.95 $27.95 $27.95 50
2018-03-08 $27.86 $27.86 $27.86 $27.86 $27.86 1
2018-03-07 $27.86 $27.86 $27.86 $27.86 $27.86 50
2018-03-06 $27.86 $27.86 $27.86 $27.86 $27.86 100
2018-03-05 $27.40 $27.40 $27.40 $27.40 $27.40 1
2018-03-02 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-03-01 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-02-28 $28.56 $28.56 $28.56 $28.56 $28.56 0
2018-02-27 $28.56 $28.56 $28.56 $28.56 $28.56 0
2018-02-26 $28.56 $28.56 $28.56 $28.56 $28.56 100
2018-02-23 $28.43 $28.43 $28.43 $28.43 $28.43 100
2018-02-22 $28.53 $28.53 $28.53 $28.53 $28.53 0
2018-02-21 $28.53 $28.53 $28.53 $28.53 $28.53 200
2018-02-20 $27.83 $28.11 $27.83 $27.97 $27.97 4,895
2018-02-16 $28.40 $28.40 $28.40 $28.40 $28.40 0
2018-02-15 $28.37 $28.40 $28.37 $28.40 $28.40 656
2018-02-14 $27.51 $27.51 $27.51 $27.51 $27.51 0
2018-02-13 $27.52 $27.52 $27.52 $27.52 $27.52 200
2018-02-12 $27.49 $27.49 $27.49 $27.49 $27.49 111
2018-02-09 $27.65 $27.65 $27.65 $27.65 $27.65 75
2018-02-08 $27.65 $27.65 $27.65 $27.65 $27.65 300
2018-02-07 $28.50 $28.50 $28.50 $28.50 $28.50 0
2018-02-06 $28.50 $28.50 $28.50 $28.50 $28.50 200
2018-02-05 $29.69 $29.69 $29.69 $29.69 $29.69 0
2018-02-02 $29.69 $29.69 $29.69 $29.69 $29.69 2
2018-02-01 $29.69 $29.69 $29.69 $29.69 $29.69 6
2018-01-31 $29.69 $29.69 $29.69 $29.69 $29.69 18
2018-01-30 $29.69 $29.69 $29.69 $29.69 $29.69 0
2018-01-29 $29.69 $29.69 $29.69 $29.69 $29.69 100
2018-01-26 $29.85 $29.85 $29.85 $29.85 $29.85 1
2018-01-25 $29.68 $29.68 $29.68 $29.68 $29.68 61
2018-01-24 $29.67 $29.67 $29.67 $29.67 $29.67 1
2018-01-23 $29.13 $29.13 $29.13 $29.13 $29.13 100
2018-01-22 $29.13 $29.13 $29.13 $29.13 $29.13 1
2018-01-19 $28.99 $28.99 $28.99 $28.99 $28.99 225
2018-01-18 $28.46 $28.46 $28.46 $28.46 $28.46 0
2018-01-17 $28.46 $28.46 $28.46 $28.46 $28.46 0
2018-01-16 $28.46 $28.46 $28.46 $28.46 $28.46 0
2018-01-12 $28.46 $28.46 $28.46 $28.46 $28.46 300
2018-01-11 $28.05 $28.05 $28.05 $28.05 $28.05 26
2018-01-10 $28.05 $28.05 $28.05 $28.05 $28.05 0
2018-01-09 $28.05 $28.05 $28.05 $28.05 $28.05 0
2018-01-08 $28.05 $28.05 $28.05 $28.05 $28.05 174
2018-01-05 $27.92 $27.92 $27.92 $27.92 $27.92 200
2018-01-04 $27.81 $27.81 $27.81 $27.81 $27.81 228
2018-01-03 $27.59 $27.59 $27.59 $27.59 $27.59 120
2018-01-02 $27.35 $27.35 $27.35 $27.35 $27.35 1
2017-12-29 $27.04 $27.04 $27.04 $27.04 $27.04 1
2017-12-28 $26.83 $26.83 $26.83 $26.83 $26.83 135
2017-12-27 $26.60 $26.60 $26.60 $26.60 $26.60 16
2017-12-26 $26.60 $26.60 $26.60 $26.60 $26.60 0
2017-12-22 $26.60 $26.60 $26.60 $26.60 $26.60 0
2017-12-21 $26.57 $26.60 $26.57 $26.60 $26.60 211
2017-12-20 $26.21 $26.21 $26.21 $26.21 $26.21 0
2017-12-19 $26.21 $26.21 $26.21 $26.21 $26.21 50
2017-12-18 $26.54 $26.54 $26.54 $26.54 $26.21 203
2017-12-15 $26.37 $26.37 $26.37 $26.37 $26.05 100
2017-12-14 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-12-13 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-12-12 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-12-11 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-12-08 $26.37 $26.37 $26.37 $26.37 $26.05 1
2017-12-07 $26.34 $26.34 $26.34 $26.34 $26.02 0
2017-12-06 $26.34 $26.34 $26.34 $26.34 $26.02 0
2017-12-05 $26.31 $26.34 $26.31 $26.34 $26.02 323
2017-12-04 $26.74 $26.74 $26.74 $26.74 $26.41 10
2017-12-01 $26.74 $26.74 $26.74 $26.74 $26.41 90
2017-11-30 $26.74 $26.74 $26.74 $26.74 $26.41 0
2017-11-29 $26.74 $26.74 $26.74 $26.74 $26.41 0
2017-11-28 $26.74 $26.74 $26.74 $26.74 $26.41 0
2017-11-27 $26.73 $26.74 $26.73 $26.74 $26.41 1,448
2017-11-24 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-22 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-21 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-20 $26.22 $26.22 $26.22 $26.22 $25.89 50
2017-11-17 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-16 $26.22 $26.22 $26.22 $26.22 $25.89 132
2017-11-15 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-14 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-13 $26.22 $26.22 $26.22 $26.22 $25.89 2
2017-11-10 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-09 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-08 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-07 $26.22 $26.22 $26.22 $26.22 $25.89 16
2017-11-06 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-03 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-02 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-11-01 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-10-31 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-10-30 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-10-27 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-10-26 $26.22 $26.22 $26.22 $26.22 $25.89 1
2017-10-25 $26.22 $26.22 $26.22 $26.22 $25.89 0
2017-10-24 $26.22 $26.22 $26.22 $26.22 $25.89 100
2017-10-23 $26.72 $26.72 $26.72 $26.72 $26.39 86
2017-10-20 $26.72 $26.72 $26.72 $26.72 $26.39 4
2017-10-19 $26.72 $26.72 $26.72 $26.72 $26.39 0
2017-10-18 $26.72 $26.72 $26.72 $26.72 $26.39 0
2017-10-17 $26.72 $26.72 $26.72 $26.72 $26.39 10
2017-10-16 $26.72 $26.72 $26.72 $26.72 $26.39 0
2017-10-13 $26.72 $26.72 $26.72 $26.72 $26.39 200
2017-10-12 $26.26 $26.26 $26.26 $26.26 $25.94 100
2017-10-11 $26.26 $26.26 $26.26 $26.26 $25.94 1
2017-10-10 $26.32 $26.32 $26.32 $26.32 $25.99 5
2017-10-09 $26.32 $26.32 $26.32 $26.32 $25.99 0
2017-10-06 $26.34 $26.34 $26.32 $26.32 $25.99 300
2017-10-05 $26.35 $26.35 $26.35 $26.35 $26.03 200
2017-10-04 $25.98 $25.98 $25.98 $25.98 $25.66 0
2017-10-03 $25.98 $25.98 $25.98 $25.98 $25.66 0
2017-10-02 $25.95 $26.06 $25.95 $25.98 $25.66 400
2017-09-29 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-09-28 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-09-27 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-09-26 $26.37 $26.37 $26.37 $26.37 $26.05 0
2017-09-25 $26.37 $26.37 $26.37 $26.37 $26.05 2
2017-09-22 $26.37 $26.37 $26.37 $26.37 $26.05 1
2017-09-21 $26.37 $26.37 $26.37 $26.37 $26.05 100
2017-09-20 $26.37 $26.37 $26.37 $26.37 $26.05 700
2017-09-19 $26.34 $26.34 $26.34 $26.34 $26.02 349
2017-09-18 $26.39 $26.39 $26.39 $26.39 $26.07 298
2017-09-15 $26.25 $26.25 $26.25 $26.25 $25.93 150
2017-09-14 $26.24 $26.24 $26.24 $26.24 $25.91 0
2017-09-13 $26.15 $26.24 $26.15 $26.24 $25.91 702
2017-09-12 $26.34 $26.34 $26.34 $26.34 $26.02 59
2017-09-11 $26.10 $26.10 $26.10 $26.10 $25.78 20
2017-09-08 $25.85 $25.85 $25.85 $25.85 $25.53 0
2017-09-07 $25.85 $25.85 $25.85 $25.85 $25.53 0
2017-09-06 $25.85 $25.85 $25.85 $25.85 $25.53 1
2017-09-05 $25.85 $25.85 $25.85 $25.85 $25.53 500
2017-09-01 $26.10 $26.10 $26.10 $26.10 $25.78 100
2017-08-31 $25.77 $25.77 $25.77 $25.77 $25.45 0
2017-08-30 $25.77 $25.77 $25.77 $25.77 $25.45 0
2017-08-29 $25.77 $25.77 $25.77 $25.77 $25.45 464
2017-08-28 $25.50 $25.50 $25.50 $25.50 $25.18 2
2017-08-25 $25.50 $25.50 $25.50 $25.50 $25.18 200
2017-08-24 $25.50 $25.50 $25.50 $25.50 $25.18 8
2017-08-23 $25.50 $25.50 $25.50 $25.50 $25.18 0
2017-08-22 $25.37 $25.51 $25.37 $25.50 $25.18 1,500
2017-08-21 $25.16 $25.16 $25.16 $25.16 $24.85 0
2017-08-18 $25.16 $25.16 $25.16 $25.16 $24.85 100
2017-08-17 $25.16 $25.16 $25.16 $25.16 $24.85 100
2017-08-16 $25.16 $25.16 $25.16 $25.16 $24.85 0
2017-08-15 $25.16 $25.16 $25.16 $25.16 $24.85 0
2017-08-14 $25.16 $25.16 $25.16 $25.16 $24.85 6,800
2017-08-11 $25.28 $25.28 $25.28 $25.28 $24.97 0
2017-08-10 $25.28 $25.28 $25.28 $25.28 $24.97 100
2017-08-09 $25.55 $25.55 $25.55 $25.55 $25.23 0
2017-08-08 $25.55 $25.55 $25.55 $25.55 $25.23 300
2017-08-07 $25.47 $25.47 $25.47 $25.47 $25.16 415
2017-08-04 $25.35 $25.35 $25.35 $25.35 $25.04 55
2017-08-03 $25.42 $25.42 $25.42 $25.42 $25.11 100
2017-08-02 $25.42 $25.42 $25.42 $25.42 $25.11 600
2017-08-01 $24.98 $24.98 $24.98 $24.98 $24.67 0
2017-07-31 $24.98 $24.98 $24.98 $24.98 $24.67 0
2017-07-28 $24.98 $24.98 $24.98 $24.98 $24.67 0
2017-07-27 $24.98 $24.98 $24.98 $24.98 $24.67 2
2017-07-26 $24.98 $24.98 $24.98 $24.98 $24.67 0
2017-07-25 $24.98 $24.98 $24.98 $24.98 $24.67 0
2017-07-24 $24.98 $24.98 $24.98 $24.98 $24.67 100
2017-07-21 $25.01 $25.01 $25.01 $25.01 $24.70 0
2017-07-20 $25.01 $25.01 $25.01 $25.01 $24.70 0
2017-07-19 $25.05 $25.05 $25.00 $25.01 $24.70 556
2017-07-18 $24.68 $24.68 $24.68 $24.68 $24.38 0
2017-07-17 $24.67 $24.68 $24.67 $24.68 $24.38 571
2017-07-14 $24.44 $24.44 $24.44 $24.44 $24.14 100
2017-07-13 $24.44 $24.44 $24.44 $24.44 $24.14 106
2017-07-12 $24.41 $24.44 $24.41 $24.44 $24.14 200
2017-07-11 $23.84 $23.84 $23.84 $23.84 $23.55 1
2017-07-10 $23.84 $23.84 $23.84 $23.84 $23.55 100
2017-07-07 $23.81 $23.84 $23.81 $23.84 $23.55 600
2017-07-06 $24.08 $24.78 $24.08 $24.78 $24.48 862
2017-07-05 $23.95 $23.98 $23.95 $23.98 $23.69 600
2017-07-03 $23.88 $23.88 $23.88 $23.88 $23.59 0
2017-06-30 $23.88 $23.88 $23.88 $23.88 $23.59 300
2017-06-29 $23.99 $23.99 $23.99 $23.99 $23.70 253
2017-06-28 $23.91 $23.94 $23.91 $23.94 $23.64 500
2017-06-27 $23.80 $23.80 $23.80 $23.80 $23.51 100
2017-06-26 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-23 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-22 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-21 $23.80 $23.80 $23.80 $23.80 $23.51 50
2017-06-20 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-19 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-16 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-15 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-14 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-13 $23.80 $23.80 $23.80 $23.80 $23.51 0
2017-06-12 $23.80 $23.80 $23.80 $23.80 $23.51 500
2017-06-09 $23.75 $23.75 $23.75 $23.75 $23.46 12
2017-06-08 $23.75 $23.75 $23.75 $23.75 $23.46 35
2017-06-07 $23.75 $23.75 $23.75 $23.75 $23.46 0
2017-06-06 $23.75 $23.75 $23.75 $23.75 $23.46 160
2017-06-05 $23.75 $23.75 $23.75 $23.75 $23.46 35
2017-06-02 $23.75 $23.75 $23.75 $23.75 $23.46 135
2017-06-01 $23.69 $23.69 $23.69 $23.69 $23.40 106
2017-05-31 $23.75 $23.75 $23.75 $23.75 $23.46 182
2017-05-30 $23.75 $23.75 $23.75 $23.75 $23.46 42
2017-05-26 $23.75 $23.75 $23.75 $23.75 $23.46 0
2017-05-25 $23.75 $23.75 $23.75 $23.75 $23.46 19
2017-05-24 $23.43 $23.50 $23.42 $23.50 $23.21 1,069
2017-05-23 $23.48 $23.48 $23.48 $23.48 $23.19 1
2017-05-22 $23.34 $23.36 $23.34 $23.36 $23.07 504
2017-05-19 $22.85 $22.85 $22.85 $22.85 $22.57 0
2017-05-18 $22.87 $22.87 $22.85 $22.85 $22.57 355
2017-05-17 $23.35 $23.36 $23.35 $23.36 $23.07 320
2017-05-16 $23.72 $23.72 $23.71 $23.72 $23.43 1,145
2017-05-15 $23.61 $23.61 $23.61 $23.61 $23.32 31
2017-05-12 $23.30 $23.30 $23.30 $23.30 $23.01 10
2017-05-11 $23.30 $23.30 $23.30 $23.30 $23.01 39
2017-05-10 $23.26 $23.26 $23.13 $23.19 $22.90 1,677
2017-05-09 $23.13 $23.13 $23.06 $23.06 $22.78 1,161
2017-05-08 $22.93 $22.93 $22.87 $22.87 $22.59 1,264
2017-05-05 $22.85 $22.95 $22.78 $22.95 $22.67 4,500
2017-05-04 $22.99 $22.99 $22.79 $22.79 $22.51 759
2017-05-03 $22.98 $22.98 $22.98 $22.98 $22.70 607
2017-05-02 $23.06 $23.08 $23.06 $23.07 $22.79 448
2017-05-01 $22.96 $23.00 $22.96 $23.00 $22.72 608
2017-04-28 $22.96 $22.96 $22.90 $22.90 $22.62 1,200
2017-04-27 $22.82 $22.82 $22.82 $22.82 $22.54 2
2017-04-26 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-25 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-24 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-21 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-20 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-19 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-18 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-17 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-13 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-12 $22.82 $22.82 $22.82 $22.82 $22.54 0
2017-04-11 $22.82 $22.82 $22.82 $22.82 $22.54 1
2017-04-10 $22.82 $22.85 $22.81 $22.82 $22.54 409
2017-04-07 $23.07 $23.07 $23.07 $23.07 $22.79 0
2017-04-06 $23.07 $23.07 $23.07 $23.07 $22.79 0
2017-04-05 $23.07 $23.07 $23.07 $23.07 $22.79 180
2017-04-04 $22.75 $22.75 $22.75 $22.75 $22.47 0
2017-04-03 $22.75 $22.75 $22.75 $22.75 $22.47 0
2017-03-31 $22.75 $22.75 $22.75 $22.75 $22.47 500
2017-03-30 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-29 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-28 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-27 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-24 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-23 $22.78 $22.78 $22.78 $22.78 $22.50 0
2017-03-22 $22.78 $22.78 $22.78 $22.78 $22.50 1
2017-03-21 $22.78 $22.78 $22.78 $22.78 $22.50 98
2017-03-20 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-17 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-16 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-15 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-14 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-13 $22.07 $22.07 $22.07 $22.07 $21.80 0
2017-03-10 $22.07 $22.07 $22.07 $22.07 $21.80 101
2017-03-09 $22.18 $22.18 $22.18 $22.18 $21.91 1
2017-03-08 $22.18 $22.18 $22.18 $22.18 $21.91 0
2017-03-07 $22.18 $22.18 $22.18 $22.18 $21.91 0
2017-03-06 $22.18 $22.18 $22.18 $22.18 $21.91 0
2017-03-03 $22.18 $22.18 $22.18 $22.18 $21.91 0
2017-03-02 $22.18 $22.18 $22.18 $22.18 $21.91 300
2017-03-01 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-28 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-27 $22.10 $22.10 $22.10 $22.10 $21.83 1
2017-02-24 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-23 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-22 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-21 $22.10 $22.10 $22.10 $22.10 $21.83 3
2017-02-17 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-16 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-15 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-14 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-13 $22.10 $22.10 $22.10 $22.10 $21.83 0
2017-02-10 $22.10 $22.10 $22.10 $22.10 $21.83 200
2017-02-09 $21.99 $21.99 $21.99 $21.99 $21.72 0
2017-02-08 $21.96 $21.99 $21.96 $21.99 $21.72 200
2017-02-07 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-02-06 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-02-03 $21.32 $21.32 $21.32 $21.32 $21.06 5
2017-02-02 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-02-01 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-31 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-30 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-27 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-26 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-25 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-24 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-23 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-20 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-19 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-18 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-17 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-13 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-12 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-11 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-10 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-09 $21.32 $21.32 $21.32 $21.32 $21.06 0
2017-01-06 $21.28 $21.32 $21.28 $21.32 $21.06 720
2017-01-05 $21.14 $21.14 $21.14 $21.14 $20.88 0
2017-01-04 $21.14 $21.14 $21.14 $21.14 $20.88 2,500
2017-01-03 $21.09 $21.09 $21.09 $21.09 $20.83 2,500
2016-12-30 $20.48 $20.48 $20.48 $20.48 $20.22 0
2016-12-29 $20.48 $20.48 $20.48 $20.48 $20.22 1
2016-12-28 $20.48 $20.48 $20.48 $20.48 $20.22 1
2016-12-27 $20.48 $20.48 $20.48 $20.48 $20.22 8
2016-12-23 $20.44 $20.48 $20.44 $20.48 $20.22 544
2016-12-22 $20.49 $20.49 $20.49 $20.49 $20.24 538
2016-12-21 $20.49 $20.49 $20.49 $20.49 $20.24 0
2016-12-20 $20.42 $20.94 $20.42 $20.49 $20.24 835
2016-12-19 $21.56 $21.56 $21.56 $21.56 $20.79 15
2016-12-16 $21.56 $21.56 $21.56 $21.56 $20.79 0
2016-12-15 $21.56 $21.56 $21.56 $21.56 $20.79 0
2016-12-14 $21.56 $21.56 $21.56 $21.56 $20.79 0
2016-12-13 $21.56 $21.56 $21.56 $21.56 $20.79 0
2016-12-12 $21.56 $21.56 $21.56 $21.56 $20.79 100
2016-12-09 $21.45 $21.45 $21.45 $21.45 $20.69 0
2016-12-08 $21.45 $21.45 $21.45 $21.45 $20.69 0
2016-12-07 $21.45 $21.45 $21.45 $21.45 $20.69 0
2016-12-06 $21.45 $21.45 $21.45 $21.45 $20.69 0
2016-12-05 $21.45 $21.45 $21.45 $21.45 $20.69 100
2016-12-02 $21.42 $21.42 $21.42 $21.42 $20.66 400
2016-12-01 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-30 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-29 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-28 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-25 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-23 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-22 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-21 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-18 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-17 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-16 $22.36 $22.36 $22.36 $22.36 $21.57 1
2016-11-15 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-14 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-11 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-10 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-09 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-08 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-07 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-04 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-03 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-02 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-11-01 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-10-31 $22.36 $22.36 $22.36 $22.36 $21.57 0
2016-10-28 $22.36 $22.36 $22.36 $22.36 $21.57 450
2016-10-27 $22.57 $22.57 $22.57 $22.57 $21.77 1,000
2016-10-26 $22.73 $22.73 $22.73 $22.73 $21.92 0
2016-10-25 $22.73 $22.73 $22.73 $22.73 $21.92 0
2016-10-24 $22.73 $22.73 $22.73 $22.73 $21.92 0
2016-10-21 $22.73 $22.73 $22.73 $22.73 $21.92 500
2016-10-20 $22.71 $22.71 $22.71 $22.71 $21.90 500
2016-10-19 $22.00 $22.00 $22.00 $22.00 $21.22 8
2016-10-18 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-17 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-14 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-13 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-12 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-11 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-10 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-07 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-06 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-05 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-04 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-10-03 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-30 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-29 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-28 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-27 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-26 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-23 $22.00 $22.00 $22.00 $22.00 $21.22 1
2016-09-22 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-21 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-20 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-19 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-16 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-15 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-14 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-13 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-12 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-09 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-08 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-07 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-06 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-02 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-09-01 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-31 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-30 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-29 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-26 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-25 $22.00 $22.00 $22.00 $22.00 $21.22 1
2016-08-24 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-23 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-22 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-19 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-18 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-17 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-16 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-15 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-12 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-11 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-10 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-09 $22.00 $22.00 $22.00 $22.00 $21.22 0
2016-08-08 $22.00 $22.00 $22.00 $22.00 $21.22 100
2016-08-05 $21.60 $21.60 $21.60 $21.60 $20.83 0
2016-08-04 $21.60 $21.60 $21.60 $21.60 $20.83 0
2016-08-03 $21.60 $21.60 $21.60 $21.60 $20.83 0
2016-08-02 $21.60 $21.60 $21.60 $21.60 $20.83 200
2016-08-01 $21.67 $21.67 $21.67 $21.67 $20.90 200
2016-07-29 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-28 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-27 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-26 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-25 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-22 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-21 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-20 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-19 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-18 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-15 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-14 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-13 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-12 $21.41 $21.41 $21.41 $21.41 $20.65 0
2016-07-11 $21.39 $21.41 $21.39 $21.41 $20.65 200
2016-07-08 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-07-07 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-07-06 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-07-05 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-07-01 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-30 $20.64 $20.64 $20.64 $20.64 $19.91 13
2016-06-29 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-28 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-27 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-24 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-23 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-22 $20.64 $20.64 $20.64 $20.64 $19.91 13
2016-06-21 $20.64 $20.64 $20.64 $20.64 $19.91 0
2016-06-20 $20.64 $20.64 $20.64 $20.64 $19.91 109
2016-06-17 $21.83 $21.83 $21.83 $21.83 $21.06 0
2016-06-16 $21.83 $21.83 $21.83 $21.83 $21.06 0
2016-06-15 $21.83 $21.83 $21.83 $21.83 $21.06 1
2016-06-14 $21.83 $21.83 $21.83 $21.83 $20.26 0
2016-06-13 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-10 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-09 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-08 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-07 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-06 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-03 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-02 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-06-01 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-31 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-27 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-26 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-25 $22.30 $22.30 $22.30 $22.30 $20.69 24
2016-05-24 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-23 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-20 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-19 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-18 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-17 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-16 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-13 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-12 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-11 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-10 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-09 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-06 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-05 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-04 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-03 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-05-02 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-29 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-28 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-27 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-26 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-25 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-22 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-21 $22.30 $22.30 $22.30 $22.30 $20.69 0
2016-04-20 $22.31 $22.31 $22.30 $22.30 $20.69 600
2016-04-19 $22.28 $22.28 $22.28 $22.28 $20.67 0
2016-04-18 $22.28 $22.28 $22.28 $22.28 $20.67 0
2016-04-15 $22.28 $22.28 $22.28 $22.28 $20.67 0
2016-04-14 $22.36 $22.36 $22.28 $22.28 $20.67 11,040
2016-04-13 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-12 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-11 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-08 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-07 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-06 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-05 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-04 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-04-01 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-31 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-30 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-29 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-28 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-24 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-23 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-22 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-21 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-18 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-17 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-16 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-15 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-14 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-11 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-10 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-09 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-08 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-07 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-04 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-03 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-03-02 $20.27 $20.34 $20.19 $20.19 $18.73 4,560
2016-03-01 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-29 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-26 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-25 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-24 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-23 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-22 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-19 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-18 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-17 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-16 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-12 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-11 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-10 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-09 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-08 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-05 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-04 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-03 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-02 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-02-01 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-29 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-28 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-27 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-26 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-25 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-22 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-21 $18.78 $18.78 $18.78 $18.78 $17.43 0
2016-01-20 $18.78 $18.78 $18.78 $18.78 $17.43 100
2016-01-19 $19.49 $19.49 $19.49 $19.49 $18.08 6
2016-01-15 $19.49 $19.49 $19.49 $19.49 $18.08 0
2016-01-14 $19.49 $19.49 $19.49 $19.49 $18.08 0
2016-01-13 $19.51 $19.51 $19.49 $19.49 $18.08 854
2016-01-12 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-01-11 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-01-08 $20.19 $20.19 $20.19 $20.19 $18.73 0
2016-01-07 $20.02 $20.19 $20.02 $20.19 $18.73 3,720
2016-01-06 $21.70 $21.70 $21.70 $21.70 $20.13 0
2016-01-05 $21.70 $21.70 $21.70 $21.70 $20.13 0
2016-01-04 $21.70 $21.70 $21.70 $21.70 $20.13 0

KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP) News Headlines

Recent KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP) News
Similar Companies to KRANESHARES FTSE EMERGING MARKETS PLUS ETF (KEMP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.