Skip to main content
KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEARCA: KEM · Real-Time Price · USD
27.05
+0.30 (1.11%)
Nov 27, 2024, 1:00 PM EST - Market closed

KEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 202427.0027.0527.0027.0527.051.11%195
Nov 26, 202426.7526.7826.6326.7626.76-0.55%812
Nov 25, 202426.8827.0026.7626.9126.910.15%2,449
Nov 22, 202426.8626.8626.8626.8626.86-1.19%3
Nov 21, 202427.1927.1927.1927.1927.19-0.08%5
Nov 20, 202427.2127.2127.2127.2127.21-0.04%615
Nov 19, 202427.1027.3327.0827.2227.22-0.14%4,626
Nov 18, 202427.2627.2627.2627.2627.261.05%58
Nov 15, 202426.9826.9826.9826.9826.98-0.42%118
Nov 14, 202427.3627.3627.0927.0927.09-0.43%1,536
Nov 13, 202427.2127.2127.2127.2127.21-0.36%1
Nov 12, 202427.6427.6427.3127.3127.31-2.35%1,575
Nov 11, 202427.9727.9727.9727.9727.97-0.15%-
Nov 8, 202428.0128.0128.0128.0128.01-3.81%4
Nov 7, 202429.0329.1529.0129.1229.123.45%4,497
Nov 6, 202428.0928.1428.0928.1428.14-2.18%900
Nov 5, 202428.8228.8228.5028.7728.771.83%2,081
Nov 4, 202428.4128.4128.2428.2528.250.95%637
Nov 1, 202428.1528.1827.9927.9927.990.65%1,851
Oct 31, 202427.8427.8927.7427.8127.81-0.66%865
Oct 30, 202427.8427.9927.8327.9927.99-0.84%758
Oct 29, 202428.3528.3528.2328.2328.23-0.68%141
Oct 28, 202428.4128.4228.4128.4228.420.68%247
Oct 25, 202428.5528.5528.2328.2328.230.28%204
Oct 24, 202428.1528.1528.1528.1528.15-0.47%12
Oct 23, 202428.2828.2828.2828.2828.28-1.05%33
Oct 22, 202428.5828.5828.5828.5828.580.55%22
Oct 21, 202428.4328.4328.4328.4328.43-0.98%67
Oct 18, 202428.7128.7128.7128.7128.712.54%17
Oct 17, 202428.0028.0028.0028.0028.00-1.29%12
Oct 16, 202428.3628.3628.3628.3628.360.98%74
Oct 15, 202428.0928.0928.0928.0928.09-3.47%88
Oct 14, 202429.1029.1029.1029.1029.10-1.13%88
Oct 11, 202429.3029.4329.3029.4329.430.41%164
Oct 10, 202429.3129.3129.3129.3129.310.51%19
Oct 9, 202429.1729.1729.1729.1729.17-1.74%31
Oct 8, 202429.6829.6829.6829.6829.68-8.41%70
Oct 7, 202432.4132.4132.4132.4132.413.94%73
Oct 4, 202430.9031.1830.9031.1831.182.58%181
Oct 3, 202430.4830.4830.3930.3930.39-2.01%111
Oct 2, 202430.8331.0230.8331.0231.024.30%600
Oct 1, 202429.3629.7429.2029.7429.742.29%654
Sep 30, 202429.3529.3529.0629.0729.07-0.26%754
Sep 27, 202429.2529.2529.1529.1529.150.61%521
Sep 26, 202428.9728.9728.9728.9728.976.13%12
Sep 25, 202427.1827.3027.1827.3027.30-2.03%235
Sep 24, 202427.3427.8627.3427.8627.865.93%3,224
Sep 23, 202426.3026.3026.3026.3026.300.98%191
Sep 20, 202426.1226.1226.0526.0526.05-0.08%201
Sep 19, 202426.0726.0726.0726.0726.072.31%2
Sep 18, 202425.5825.5825.4825.4825.48-0.03%100
Sep 17, 202425.5425.5425.4825.4825.480.16%203
Sep 16, 202425.4425.4425.4425.4425.440.57%-
Sep 13, 202425.2425.4525.2425.3025.300.11%380
Sep 12, 202425.1225.2724.9825.2725.27-8,127
Sep 11, 202425.2725.2725.2725.2725.270.40%100
Sep 10, 202425.1525.1725.1525.1725.170.12%1,043
Sep 9, 202425.1425.1425.1425.1425.140.20%2
Sep 6, 202425.0925.0925.0925.0925.09-1.53%3
Sep 5, 202425.4825.4825.4825.4825.48-0.07%3
Sep 4, 202425.4425.5025.4425.5025.50-0.43%211
Sep 3, 202425.6125.6125.6125.6125.61-1.17%101
Aug 30, 202425.9125.9125.9125.9125.910.17%3
Aug 29, 202425.7525.8825.7525.8725.870.23%302
Aug 28, 202425.6025.8125.6025.8125.81-0.54%257
Aug 27, 202425.9525.9525.9525.9525.950.23%330
Aug 26, 202425.8925.8925.8925.8925.89-1.02%330
Aug 23, 202426.1626.1626.1626.1626.161.49%29
Aug 22, 202425.7825.7825.7825.7825.78-1.51%2
Aug 21, 202425.9326.1725.9326.1726.171.24%225
Aug 20, 202426.0926.0925.8525.8525.85-2.01%1,071
Aug 19, 202426.1126.3826.1126.3826.380.92%301
Aug 16, 202425.8726.1425.8726.1426.141.12%303
Aug 15, 202425.6425.8525.6425.8525.851.50%200
Aug 14, 202425.4725.4725.4725.4725.47-0.90%1
Aug 13, 202425.7025.7025.7025.7025.700.51%180
Aug 12, 202425.4025.5725.4025.5725.570.91%200
Aug 9, 202425.3425.3425.3425.3425.34-0.32%812
Aug 8, 202425.0625.4225.0625.4225.422.01%812
Aug 7, 202424.9224.9224.9224.9224.920.66%127
Aug 6, 202424.7624.7624.7624.7624.760.14%56
Aug 5, 202424.7224.7224.7224.7224.72-2.49%-
Aug 2, 202425.3525.3525.3525.3525.35-0.85%6
Aug 1, 202425.5725.5725.5725.5725.57-2.03%28
Jul 31, 202425.9526.1025.9526.1026.102.71%200
Jul 30, 202425.5025.5025.4125.4125.41-0.62%151
Jul 29, 202425.5725.5725.5725.5725.57-0.47%2
Jul 26, 202425.6925.6925.6925.6925.690.77%8
Jul 25, 202425.4425.5025.4425.5025.50-0.34%129
Jul 24, 202425.5725.5925.5725.5825.58-1.00%213
Jul 23, 202425.9525.9525.8425.8425.84-1.05%333
Jul 22, 202425.9926.1225.9926.1226.120.65%2,002
Jul 19, 202426.0026.0025.9525.9525.95-1.01%2,008
Jul 18, 202426.2926.2926.0926.2126.21-0.10%583
Jul 17, 202426.2426.2426.2426.2426.24-1.44%79
Jul 16, 202426.3826.6226.3826.6226.620.41%4,060
Jul 15, 202426.5426.5426.5126.5126.51-0.73%248
Jul 12, 202426.7126.7126.7126.7126.710.13%38
Jul 11, 202426.6126.6726.6126.6726.671.45%201
Jul 10, 202426.2926.2926.2926.2926.29-0.23%2