KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
21.10
-0.48 (-2.23%)
Jun 13, 2025, 4:00 PM - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.26 | 21.26 | 21.10 | 21.10 | 21.10 | -2.25% | 1,385 |
| Jun 12, 2025 | 21.62 | 21.64 | 21.56 | 21.58 | 21.58 | 0.55% | 4,255 |
| Jun 11, 2025 | 21.49 | 21.64 | 21.46 | 21.46 | 21.46 | -0.28% | 3,321 |
| Jun 10, 2025 | 21.55 | 21.55 | 21.33 | 21.52 | 21.52 | -0.01% | 4,109 |
| Jun 9, 2025 | 21.29 | 21.56 | 21.29 | 21.53 | 21.53 | 2.37% | 1,633 |
| Jun 6, 2025 | 20.92 | 21.05 | 20.92 | 21.03 | 21.03 | 0.23% | 624 |
| Jun 5, 2025 | 20.95 | 21.13 | 20.90 | 20.98 | 20.98 | 1.88% | 18,209 |
| Jun 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.51% | 83 |
| Jun 3, 2025 | 20.20 | 20.28 | 20.19 | 20.28 | 20.28 | -0.07% | 3,610 |
| Jun 2, 2025 | 20.08 | 20.30 | 20.07 | 20.30 | 20.30 | 2.01% | 4,933 |
| May 30, 2025 | 19.98 | 19.99 | 19.80 | 19.90 | 19.90 | -1.76% | 1,419 |
| May 29, 2025 | 20.47 | 20.51 | 20.22 | 20.26 | 20.26 | 0.46% | 2,182 |
| May 28, 2025 | 20.30 | 20.30 | 20.16 | 20.16 | 20.16 | -0.82% | 789 |
| May 27, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.33 | 0.67% | 1,165 |
| May 23, 2025 | 19.96 | 20.19 | 19.96 | 20.19 | 20.19 | -0.04% | 545 |
| May 22, 2025 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | -0.55% | 1,348 |
| May 21, 2025 | 20.54 | 20.54 | 20.31 | 20.31 | 20.31 | -0.31% | 7,274 |
| May 20, 2025 | 20.44 | 20.44 | 20.38 | 20.38 | 20.38 | 0.15% | 368 |
| May 19, 2025 | 20.20 | 20.42 | 20.20 | 20.35 | 20.35 | -0.56% | 738 |
| May 16, 2025 | 20.40 | 20.52 | 20.40 | 20.46 | 20.46 | 0.84% | 2,153 |
| May 15, 2025 | 20.21 | 20.30 | 20.21 | 20.29 | 20.29 | -0.83% | 1,304 |
| May 14, 2025 | 20.51 | 20.58 | 20.44 | 20.46 | 20.46 | 1.41% | 4,059 |
| May 13, 2025 | 20.09 | 20.17 | 20.09 | 20.17 | 20.17 | 1.05% | 338 |
| May 12, 2025 | 20.01 | 20.01 | 19.82 | 19.97 | 19.97 | 3.60% | 933 |
| May 9, 2025 | 19.32 | 19.32 | 19.27 | 19.27 | 19.27 | 0.04% | 133 |
| May 8, 2025 | 19.24 | 19.34 | 19.19 | 19.26 | 19.26 | 0.01% | 1,323 |
| May 7, 2025 | 19.30 | 19.30 | 19.21 | 19.26 | 19.26 | -1.32% | 683 |
| May 6, 2025 | 19.48 | 19.59 | 19.48 | 19.52 | 19.52 | 0.14% | 825 |
| May 5, 2025 | 19.58 | 19.60 | 19.48 | 19.49 | 19.49 | 0.53% | 2,619 |
| May 2, 2025 | 19.32 | 19.39 | 19.29 | 19.39 | 19.39 | 4.08% | 936 |
| May 1, 2025 | 18.70 | 18.70 | 18.59 | 18.63 | 18.63 | 0.71% | 1,285 |
| Apr 30, 2025 | 18.47 | 18.50 | 18.47 | 18.50 | 18.50 | -0.25% | 996 |
| Apr 29, 2025 | 18.58 | 18.58 | 18.53 | 18.55 | 18.55 | 0.63% | 838 |
| Apr 28, 2025 | 18.45 | 18.45 | 18.38 | 18.43 | 18.43 | -0.09% | 1,228 |
| Apr 25, 2025 | 18.31 | 18.45 | 18.31 | 18.45 | 18.45 | -0.16% | 546 |
| Apr 24, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 1.03% | 249 |
| Apr 23, 2025 | 18.50 | 18.61 | 18.24 | 18.29 | 18.29 | 1.01% | 9,100 |
| Apr 22, 2025 | 18.03 | 18.10 | 18.00 | 18.10 | 18.10 | 2.33% | 783 |
| Apr 21, 2025 | 17.76 | 17.76 | 17.57 | 17.69 | 17.69 | -0.04% | 520 |
| Apr 17, 2025 | 17.76 | 17.78 | 17.70 | 17.70 | 17.70 | 0.77% | 1,267 |
| Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.50% | 440 |
| Apr 15, 2025 | 17.91 | 17.93 | 17.83 | 17.83 | 17.83 | -0.65% | 3,229 |
| Apr 14, 2025 | 18.06 | 18.09 | 17.89 | 17.95 | 17.95 | 1.23% | 1,188 |
| Apr 11, 2025 | 17.31 | 17.73 | 17.31 | 17.73 | 17.73 | 4.09% | 2,199 |
| Apr 10, 2025 | 17.29 | 17.29 | 16.99 | 17.03 | 17.03 | -2.29% | 5,645 |
| Apr 9, 2025 | 16.08 | 17.49 | 16.03 | 17.43 | 17.43 | 8.46% | 49,704 |
| Apr 8, 2025 | 16.91 | 16.95 | 15.95 | 16.07 | 16.07 | -3.16% | 2,109 |
| Apr 7, 2025 | 16.49 | 17.06 | 16.49 | 16.60 | 16.60 | -3.48% | 3,810 |
| Apr 4, 2025 | 17.10 | 17.44 | 17.09 | 17.19 | 17.19 | -6.87% | 4,909 |
| Apr 3, 2025 | 18.62 | 18.62 | 18.46 | 18.46 | 18.46 | -2.45% | 1,641 |