KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEARCA: KEM · Real-Time Price · USD
27.78
-0.61 (-2.15%)
Mar 28, 2025, 1:16 PM EDT - Market closed
KEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.91 | 27.91 | 27.86 | 27.86 | 27.86 | -1.88% | 172 |
| Mar 27, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.67% | 200 |
| Mar 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.39% | 1 |
| Mar 25, 2025 | 28.38 | 28.38 | 28.31 | 28.31 | 28.31 | -0.21% | 309 |
| Mar 24, 2025 | 28.36 | 28.41 | 28.35 | 28.37 | 28.37 | 0.42% | 2,869 |
| Mar 21, 2025 | 28.18 | 28.25 | 28.18 | 28.25 | 28.25 | -0.91% | 235 |
| Mar 20, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.57% | 7 |
| Mar 19, 2025 | 28.94 | 29.05 | 28.94 | 28.96 | 28.96 | -0.07% | 1,158 |
| Mar 18, 2025 | 29.12 | 29.12 | 28.98 | 28.98 | 28.98 | -0.20% | 200 |
| Mar 17, 2025 | 29.00 | 29.04 | 29.00 | 29.04 | 29.04 | 1.48% | 1,126 |
| Mar 14, 2025 | 28.49 | 28.62 | 28.49 | 28.62 | 28.62 | 2.12% | 493 |
| Mar 13, 2025 | 27.93 | 28.03 | 27.93 | 28.03 | 28.03 | -0.02% | 1,504 |
| Mar 12, 2025 | 27.97 | 28.03 | 27.91 | 28.03 | 28.03 | 0.17% | 1,494 |
| Mar 11, 2025 | 27.82 | 27.98 | 27.76 | 27.98 | 27.98 | 1.42% | 1,133 |
| Mar 10, 2025 | 27.73 | 27.75 | 27.56 | 27.59 | 27.59 | -2.34% | 1,021 |
| Mar 7, 2025 | 28.14 | 28.25 | 28.14 | 28.25 | 28.25 | 0.29% | 392 |
| Mar 6, 2025 | 28.31 | 28.31 | 28.17 | 28.17 | 28.17 | -0.04% | 106 |
| Mar 5, 2025 | 28.15 | 28.18 | 28.15 | 28.18 | 28.18 | 3.33% | 278 |
| Mar 4, 2025 | 27.11 | 27.27 | 27.11 | 27.27 | 27.27 | 0.82% | 218 |
| Mar 3, 2025 | 27.35 | 27.39 | 27.05 | 27.05 | 27.05 | -0.86% | 1,114 |
| Feb 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.66% | 380 |
| Feb 27, 2025 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | -1.22% | 285 |
| Feb 26, 2025 | 28.11 | 28.13 | 28.09 | 28.09 | 28.09 | 1.20% | 370 |
| Feb 25, 2025 | 27.78 | 27.78 | 27.76 | 27.76 | 27.76 | 0.16% | 364 |
| Feb 24, 2025 | 27.76 | 27.76 | 27.71 | 27.71 | 27.71 | -1.84% | 539 |
| Feb 21, 2025 | 28.40 | 28.40 | 28.22 | 28.23 | 28.23 | 0.26% | 416 |
| Feb 20, 2025 | 28.18 | 28.18 | 28.16 | 28.16 | 28.16 | 1.09% | 103 |
| Feb 19, 2025 | 27.91 | 27.95 | 27.86 | 27.86 | 27.86 | -0.32% | 644 |
| Feb 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.27% | 10 |
| Feb 14, 2025 | 27.83 | 27.91 | 27.83 | 27.87 | 27.87 | 1.50% | 337 |
| Feb 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.16% | 108 |
| Feb 12, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.33% | 3 |
| Feb 11, 2025 | 27.02 | 27.14 | 27.02 | 27.05 | 27.05 | -0.53% | 320 |
| Feb 10, 2025 | 27.21 | 27.23 | 27.20 | 27.20 | 27.20 | 1.24% | 1,464 |
| Feb 7, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | 0.46% | 449 |
| Feb 6, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.69% | 11 |
| Feb 5, 2025 | 26.66 | 26.66 | 26.56 | 26.56 | 26.56 | -1.07% | 3,456 |
| Feb 4, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.87% | 95 |
| Feb 3, 2025 | 26.42 | 26.42 | 26.35 | 26.35 | 26.35 | -0.57% | 222 |
| Jan 31, 2025 | 26.92 | 26.92 | 26.50 | 26.50 | 26.50 | -1.28% | 498 |
| Jan 30, 2025 | 26.83 | 26.85 | 26.83 | 26.85 | 26.85 | 1.49% | 351 |
| Jan 29, 2025 | 26.63 | 26.63 | 26.45 | 26.45 | 26.45 | -0.10% | 350 |
| Jan 28, 2025 | 26.32 | 26.48 | 26.32 | 26.48 | 26.48 | 0.65% | 118 |
| Jan 27, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.77% | 59 |
| Jan 24, 2025 | 26.40 | 26.51 | 26.40 | 26.51 | 26.51 | 1.21% | 585 |
| Jan 23, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.13% | 54 |
| Jan 22, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | -0.16% | 3,531 |
| Jan 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.75% | - |
| Jan 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.17% | 153 |
| Jan 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.10% | 9 |