Skip to main content
KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEARCA: KEM · Real-Time Price · USD
27.89
-0.10 (-0.36%)
Oct 31, 2024, 12:25 PM EDT - Market closed

KEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.8427.8927.7427.8127.81-0.64%865
Oct 30, 202427.8427.9927.8327.9927.99-0.85%800
Oct 29, 202428.3528.3528.2328.2328.23-0.67%141
Oct 28, 202428.4128.4228.4128.4228.420.67%247
Oct 25, 202428.5528.5528.2328.2328.230.28%204
Oct 24, 202428.1528.1528.1528.1528.15-0.46%100
Oct 23, 202428.2828.2828.2828.2828.28-1.05%100
Oct 22, 202428.5828.5828.5828.5828.580.53%100
Oct 21, 202428.4328.4328.4328.4328.43-0.98%100
Oct 18, 202428.7128.7128.7128.7128.712.54%100
Oct 17, 202428.0028.0028.0028.0028.00-1.27%100
Oct 16, 202428.3628.3628.3628.3628.360.96%100
Oct 15, 202428.0928.0928.0928.0928.09-3.47%-
Oct 14, 202429.1029.1029.1029.1029.10-1.12%100
Oct 11, 202429.3029.4329.3029.4329.430.41%200
Oct 10, 202429.3129.3129.3129.3129.310.48%100
Oct 9, 202429.1729.1729.1729.1729.17-1.72%100
Oct 8, 202429.6829.6829.6829.6829.68-8.42%100
Oct 7, 202432.4132.4132.4132.4132.413.94%100
Oct 4, 202430.9031.1830.9031.1831.182.60%200
Oct 3, 202430.4830.4830.3930.3930.39-2.03%111
Oct 2, 202430.8331.0230.8331.0231.024.30%600
Oct 1, 202429.3629.7429.2029.7429.742.30%700
Sep 30, 202429.3529.3529.0629.0729.07-0.27%800
Sep 27, 202429.2529.2529.1529.1529.150.62%521
Sep 26, 202428.9728.9728.9728.9728.976.12%100
Sep 25, 202427.1827.3027.1827.3027.30-2.01%235
Sep 24, 202427.3427.8627.3427.8627.865.93%3,224
Sep 23, 202426.3026.3026.3026.3026.300.96%200
Sep 20, 202426.1226.1226.0526.0526.05-0.08%201
Sep 19, 202426.0726.0726.0726.0726.072.32%100
Sep 18, 202425.5825.5825.4825.4825.48-100
Sep 17, 202425.5425.5425.4825.4825.480.16%203
Sep 16, 202425.4425.4425.4425.4425.440.55%-
Sep 13, 202425.2425.4525.2425.3025.300.12%400
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%100
Sep 6, 202425.0925.0925.0925.0925.09-1.53%-
Sep 5, 202425.4825.4825.4825.4825.48-0.08%100
Sep 4, 202425.4425.5025.4425.5025.50-0.43%211
Sep 3, 202425.6125.6125.6125.6125.61-1.16%101
Aug 30, 202425.9125.9125.9125.9125.910.15%100
Aug 29, 202425.7525.8825.7525.8725.870.23%302
Aug 28, 202425.6025.8125.6025.8125.81-0.54%300
Aug 27, 202425.9525.9525.9525.9525.950.23%-
Aug 26, 202425.8925.8925.8925.8925.89-1.03%330
Aug 23, 202426.1626.1626.1626.1626.161.47%100
Aug 22, 202425.7825.7825.7825.7825.78-1.49%100
Aug 21, 202425.9326.1725.9326.1726.171.24%225
Aug 20, 202426.0926.0925.8525.8525.85-2.01%1,100
Aug 19, 202426.1126.3826.1126.3826.380.92%301
Aug 16, 202425.8726.1425.8726.1426.141.12%303
Aug 15, 202425.6425.8525.6425.8525.851.49%200
Aug 14, 202425.4725.4725.4725.4725.47-0.89%100
Aug 13, 202425.7025.7025.7025.7025.700.51%200
Aug 12, 202425.4025.5725.4025.5725.570.91%200
Aug 9, 202425.3425.3425.3425.3425.34-0.31%-
Aug 8, 202425.0625.4225.0625.4225.422.01%812
Aug 7, 202424.9224.9224.9224.9224.920.65%127
Aug 6, 202424.7624.7624.7624.7624.760.16%100
Aug 5, 202424.7224.7224.7224.7224.72-2.49%-
Aug 2, 202425.3525.3525.3525.3525.35-0.86%100
Aug 1, 202425.5725.5725.5725.5725.57-2.03%100
Jul 31, 202425.9526.1025.9526.1026.102.72%200
Jul 30, 202425.5025.5025.4125.4125.41-0.63%200
Jul 29, 202425.5725.5725.5725.5725.57-0.47%100
Jul 26, 202425.6925.6925.6925.6925.690.78%100
Jul 25, 202425.4425.4925.4425.4925.49-0.35%129
Jul 24, 202425.5725.5925.5725.5825.58-1.01%213
Jul 23, 202425.9525.9525.8425.8425.84-1.07%333
Jul 22, 202425.9926.1225.9926.1226.120.66%2,002
Jul 19, 202426.0026.0025.9525.9525.95-0.99%2,008
Jul 18, 202426.2926.2926.0926.2126.21-0.11%600
Jul 17, 202426.2426.2426.2426.2426.24-1.43%100
Jul 16, 202426.3826.6226.3826.6226.620.41%4,100
Jul 15, 202426.5426.5426.5126.5126.51-0.71%248
Jul 12, 202426.7026.7026.7026.7026.700.11%100
Jul 11, 202426.6126.6726.6126.6726.671.45%201
Jul 10, 202426.2926.2926.2926.2926.29-0.23%100
Jul 9, 202426.1126.3526.1126.3526.351.15%204
Jul 8, 202426.1626.1626.0526.0526.05-0.69%1,000
Jul 5, 202426.1326.2326.1326.2326.23-0.30%205
Jul 3, 202426.0526.3126.0526.3126.311.19%200
Jul 2, 202425.7826.0025.7826.0026.000.46%326
Jul 1, 202425.8825.8825.8825.8825.880.35%201
Jun 28, 202425.7925.7925.7925.7925.790.23%211
Jun 27, 202425.7825.7825.7325.7325.73-0.23%200
Jun 26, 202425.8825.8825.7625.7925.79-0.46%1,100
Jun 25, 202425.8025.9125.8025.9125.910.04%203
Jun 24, 202425.9025.9025.9025.9025.90-0.04%100
Jun 21, 202425.8625.9125.8625.9125.91-0.15%203
Jun 20, 202425.9525.9525.9525.9525.95-0.57%100
Jun 18, 202425.8926.1025.8826.1026.100.97%316
Jun 17, 202425.8525.8525.8525.8525.85-0.04%100
Jun 14, 202425.7225.8625.7225.8625.860.43%200
Jun 13, 202425.7825.7825.7525.7525.75-0.89%527
Jun 12, 202425.9125.9825.9125.9825.981.05%201
Jun 11, 202425.7125.7125.7125.7125.71-0.73%100