Skip to main content
KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEARCA: KEM · Real-Time Price · USD
26.01
+0.34 (1.31%)
Jan 17, 2025, 3:56 PM EST - Market closed

KEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.0126.0126.0126.0126.011.17%153
Jan 16, 202525.7025.7025.7025.7025.70-0.10%9
Jan 15, 202525.7325.7325.7325.7325.730.83%6
Jan 14, 202525.5225.5225.5225.5225.521.61%56
Jan 13, 202525.1125.1125.1125.1125.11-0.40%73
Jan 10, 202525.2325.2425.2225.2225.22-1.77%7,078
Jan 8, 202525.6725.6725.6725.6725.67-0.63%32
Jan 7, 202525.9225.9225.8325.8325.83-0.29%1,367
Jan 6, 202526.2726.2725.9125.9125.91-0.01%436
Jan 3, 202525.9125.9125.9125.9125.910.12%22
Jan 2, 202525.8925.8925.8825.8825.88-1.16%126
Dec 31, 202426.1926.1926.1926.1926.19-0.64%160
Dec 30, 202426.3526.3526.3526.3526.35-3.20%1
Dec 27, 202427.2827.2927.2327.2326.52-0.33%1,065
Dec 26, 202427.3227.3227.3227.3226.61-0.07%263,481
Dec 24, 202427.3427.3427.3427.3426.630.43%1
Dec 23, 202427.2127.2227.1327.2226.520.38%2,419
Dec 20, 202427.1127.1127.1127.1126.420.62%15
Dec 19, 202426.9526.9526.9526.9526.250.39%209
Dec 18, 202427.0527.0526.8426.8426.15-1.67%507
Dec 17, 202427.3027.3727.3027.3026.600.15%416
Dec 16, 202427.2627.2627.2627.2626.55-0.76%-
Dec 13, 202427.4727.4727.4727.4726.76-0.53%325
Dec 12, 202427.6127.6127.6127.6126.90-0.24%83
Dec 11, 202427.6127.6827.6127.6826.960.14%101
Dec 10, 202427.7927.7927.6427.6426.93-2.99%485
Dec 9, 202428.8228.8428.4928.4927.764.39%5,938
Dec 6, 202427.2927.2927.2927.2926.590.16%316
Dec 5, 202427.2727.3827.2527.2526.550.57%769
Dec 4, 202427.2527.2527.1027.1026.40-0.79%2,420
Dec 3, 202427.2027.3127.1527.3126.610.80%746
Dec 2, 202427.0827.1926.8527.0926.400.18%2,886
Nov 29, 202426.9927.0526.9727.0526.35-0.03%2,293
Nov 27, 202427.0027.0527.0027.0526.361.11%195
Nov 26, 202426.7526.7826.6326.7626.07-0.55%812
Nov 25, 202426.8827.0026.7626.9126.210.15%2,449
Nov 22, 202426.8626.8626.8626.8626.17-1.19%3
Nov 21, 202427.1927.1927.1927.1926.49-0.08%5
Nov 20, 202427.2127.2127.2127.2126.51-0.04%615
Nov 19, 202427.1027.3327.0827.2226.52-0.14%4,626
Nov 18, 202427.2627.2627.2627.2626.561.05%58
Nov 15, 202426.9826.9826.9826.9826.28-0.42%118
Nov 14, 202427.3627.3627.0927.0926.39-0.43%1,536
Nov 13, 202427.2127.2127.2127.2126.51-0.36%1
Nov 12, 202427.6427.6427.3127.3126.60-2.35%1,575
Nov 11, 202427.9727.9727.9727.9727.24-0.15%-
Nov 8, 202428.0128.0128.0128.0127.28-3.81%4
Nov 7, 202429.0329.1529.0129.1228.363.45%4,497
Nov 6, 202428.0928.1428.0928.1427.42-2.18%900
Nov 5, 202428.8228.8228.5028.7728.031.83%2,081
Nov 4, 202428.4128.4128.2428.2527.530.95%637
Nov 1, 202428.1528.1827.9927.9927.270.65%1,851
Oct 31, 202427.8427.8927.7427.8127.09-0.66%865
Oct 30, 202427.8427.9927.8327.9927.27-0.84%758
Oct 29, 202428.3528.3528.2328.2327.50-0.68%141
Oct 28, 202428.4128.4228.4128.4227.690.68%247
Oct 25, 202428.5528.5528.2328.2327.500.28%204
Oct 24, 202428.1528.1528.1528.1527.42-0.47%12
Oct 23, 202428.2828.2828.2828.2827.55-1.05%33
Oct 22, 202428.5828.5828.5828.5827.850.55%22
Oct 21, 202428.4328.4328.4328.4327.69-0.98%67
Oct 18, 202428.7128.7128.7128.7127.972.54%17
Oct 17, 202428.0028.0028.0028.0027.28-1.29%12
Oct 16, 202428.3628.3628.3628.3627.630.98%74
Oct 15, 202428.0928.0928.0928.0927.37-3.47%88
Oct 14, 202429.1029.1029.1029.1028.35-1.13%88
Oct 11, 202429.3029.4329.3029.4328.670.41%164
Oct 10, 202429.3129.3129.3129.3128.560.51%19
Oct 9, 202429.1729.1729.1729.1728.41-1.74%31
Oct 8, 202429.6829.6829.6829.6828.92-8.41%70
Oct 7, 202432.4132.4132.4132.4131.573.94%73
Oct 4, 202430.9031.1830.9031.1830.372.58%181
Oct 3, 202430.4830.4830.3930.3929.61-2.01%111
Oct 2, 202430.8331.0230.8331.0230.224.30%600
Oct 1, 202429.3629.7429.2029.7428.972.29%654
Sep 30, 202429.3529.3529.0629.0728.32-0.26%754
Sep 27, 202429.2529.2529.1529.1528.390.61%521
Sep 26, 202428.9728.9728.9728.9728.226.13%12
Sep 25, 202427.1827.3027.1827.3026.59-2.03%235
Sep 24, 202427.3427.8627.3427.8627.145.93%3,224
Sep 23, 202426.3026.3026.3026.3025.620.98%191
Sep 20, 202426.1226.1226.0526.0525.37-0.08%201
Sep 19, 202426.0726.0726.0726.0725.392.31%2
Sep 18, 202425.5825.5825.4825.4824.82-0.03%100
Sep 17, 202425.5425.5425.4825.4824.830.16%203
Sep 16, 202425.4425.4425.4425.4424.790.57%-
Sep 13, 202425.2425.4525.2425.3024.650.11%380
Sep 12, 202425.1225.2724.9825.2724.62-8,127
Sep 11, 202425.2725.2725.2725.2724.620.40%100
Sep 10, 202425.1525.1725.1525.1724.520.12%1,043
Sep 9, 202425.1425.1425.1425.1424.490.20%2
Sep 6, 202425.0925.0925.0925.0924.44-1.53%3
Sep 5, 202425.4825.4825.4825.4824.82-0.07%3
Sep 4, 202425.4425.5025.4425.5024.84-0.43%211
Sep 3, 202425.6125.6125.6125.6124.95-1.17%101
Aug 30, 202425.9125.9125.9125.9125.250.17%3
Aug 29, 202425.7525.8825.7525.8725.200.23%302
Aug 28, 202425.6025.8125.6025.8125.15-0.54%257
Aug 27, 202425.9525.9525.9525.9525.280.23%330
Aug 26, 202425.8925.8925.8925.8925.22-1.02%330