KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
18.49
-0.22 (-1.18%)
Mar 31, 2025, 3:16 PM EDT - Market open
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.76 | 18.76 | 18.71 | 18.71 | 18.71 | -3.11% | 1,152 |
| Mar 27, 2025 | 19.09 | 19.32 | 19.09 | 19.31 | 19.31 | 0.96% | 2,124 |
| Mar 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.99% | 179 |
| Mar 25, 2025 | 19.41 | 19.41 | 19.29 | 19.32 | 19.32 | -0.51% | 912 |
| Mar 24, 2025 | 19.45 | 19.53 | 19.42 | 19.42 | 19.42 | 0.19% | 5,125 |
| Mar 21, 2025 | 19.30 | 19.43 | 19.30 | 19.38 | 19.38 | -0.78% | 2,452 |
| Mar 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.24% | 281 |
| Mar 19, 2025 | 19.91 | 20.01 | 19.87 | 19.98 | 19.98 | 0.04% | 3,918 |
| Mar 18, 2025 | 19.97 | 20.03 | 19.93 | 19.98 | 19.98 | -1.62% | 10,277 |
| Mar 17, 2025 | 19.97 | 20.33 | 19.97 | 20.31 | 20.31 | 2.16% | 4,567 |
| Mar 14, 2025 | 19.87 | 19.88 | 19.81 | 19.88 | 19.88 | 2.41% | 1,917 |
| Mar 13, 2025 | 19.30 | 19.48 | 19.29 | 19.41 | 19.41 | -0.81% | 6,243 |
| Mar 12, 2025 | 19.46 | 19.57 | 19.39 | 19.57 | 19.57 | -0.62% | 2,526 |
| Mar 11, 2025 | 19.75 | 19.75 | 19.49 | 19.69 | 19.69 | 1.92% | 2,504 |
| Mar 10, 2025 | 19.64 | 19.64 | 19.32 | 19.32 | 19.32 | -3.35% | 2,476 |
| Mar 7, 2025 | 20.14 | 20.14 | 19.69 | 19.99 | 19.99 | - | 21,397 |
| Mar 6, 2025 | 20.25 | 20.25 | 19.92 | 19.99 | 19.99 | -0.24% | 6,946 |
| Mar 5, 2025 | 19.69 | 20.07 | 19.66 | 20.04 | 20.04 | 5.08% | 5,734 |
| Mar 4, 2025 | 18.73 | 19.23 | 18.69 | 19.07 | 19.07 | 2.57% | 9,598 |
| Mar 3, 2025 | 18.93 | 18.95 | 18.54 | 18.59 | 18.59 | -1.75% | 27,879 |
| Feb 28, 2025 | 18.88 | 18.93 | 18.78 | 18.93 | 18.93 | -2.12% | 6,169 |
| Feb 27, 2025 | 19.51 | 19.62 | 19.33 | 19.33 | 19.33 | -2.66% | 9,473 |
| Feb 26, 2025 | 19.94 | 19.94 | 19.82 | 19.86 | 19.86 | 1.54% | 3,053 |
| Feb 25, 2025 | 19.39 | 19.56 | 19.34 | 19.56 | 19.56 | 0.54% | 52,294 |
| Feb 24, 2025 | 19.74 | 19.74 | 19.46 | 19.46 | 19.46 | -4.42% | 5,420 |
| Feb 21, 2025 | 20.61 | 20.69 | 20.28 | 20.36 | 20.36 | 1.08% | 4,419 |
| Feb 20, 2025 | 20.23 | 20.23 | 19.99 | 20.14 | 20.14 | 1.59% | 1,370 |
| Feb 19, 2025 | 19.89 | 19.89 | 19.82 | 19.82 | 19.82 | 0.29% | 5,077 |
| Feb 18, 2025 | 19.89 | 19.93 | 19.68 | 19.77 | 19.77 | 0.84% | 8,108 |
| Feb 14, 2025 | 19.51 | 19.65 | 19.51 | 19.60 | 19.60 | 2.88% | 7,433 |
| Feb 13, 2025 | 18.84 | 19.05 | 18.84 | 19.05 | 19.05 | 1.82% | 1,894 |
| Feb 12, 2025 | 18.67 | 18.81 | 18.67 | 18.71 | 18.71 | 0.92% | 1,877 |
| Feb 11, 2025 | 18.33 | 18.54 | 18.33 | 18.54 | 18.54 | -0.31% | 686 |
| Feb 10, 2025 | 18.53 | 18.60 | 18.53 | 18.60 | 18.60 | 2.52% | 706 |
| Feb 7, 2025 | 18.42 | 18.42 | 18.14 | 18.14 | 18.14 | 0.69% | 324 |
| Feb 6, 2025 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 0.82% | 668 |
| Feb 5, 2025 | 17.83 | 17.95 | 17.83 | 17.87 | 17.87 | -0.13% | 5,559 |
| Feb 4, 2025 | 17.82 | 17.98 | 17.81 | 17.89 | 17.89 | 1.77% | 13,808 |
| Feb 3, 2025 | 17.43 | 17.62 | 17.43 | 17.58 | 17.58 | -0.06% | 930 |
| Jan 31, 2025 | 17.84 | 17.91 | 17.58 | 17.59 | 17.59 | -1.72% | 2,037 |
| Jan 30, 2025 | 17.71 | 18.00 | 17.71 | 17.90 | 17.90 | 2.56% | 2,537 |
| Jan 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.16% | 246 |
| Jan 28, 2025 | 17.14 | 17.48 | 17.09 | 17.48 | 17.48 | 1.85% | 1,958 |
| Jan 27, 2025 | 17.06 | 17.24 | 17.06 | 17.17 | 17.17 | -0.79% | 184,225 |
| Jan 24, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 2.06% | 1,198 |
| Jan 23, 2025 | 16.90 | 16.95 | 16.87 | 16.95 | 16.95 | -0.19% | 889 |
| Jan 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.75% | 20 |
| Jan 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.70% | 311 |
| Jan 17, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 2.19% | 339 |
| Jan 16, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.05% | 357 |