Skip to main content
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
17.09
+0.02 (0.13%)
Dec 20, 2024, 3:03 PM EST - Market closed

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.0217.0917.0217.0617.06-0.04%1,171
Dec 19, 202417.0917.1017.0717.0717.07-0.15%1,934
Dec 18, 202417.5117.5117.0917.0917.09-2.63%436
Dec 17, 202417.3917.5617.3917.5617.560.10%1,166
Dec 16, 202417.6217.6217.5417.5417.42-1.34%1,175
Dec 13, 202417.7517.7817.6717.7817.65-0.25%388
Dec 12, 202417.8117.9217.7817.8217.70-0.40%1,575
Dec 11, 202417.8017.8917.8017.8917.770.20%710
Dec 10, 202417.9117.9117.8617.8617.73-3.35%842
Dec 9, 202418.4218.6218.4218.4718.354.52%1,431
Dec 6, 202417.6917.7117.6717.6717.550.85%10,829
Dec 5, 202417.5617.5617.5117.5317.40-0.36%544
Dec 4, 202417.5717.5917.5517.5917.470.62%804
Dec 3, 202417.3017.5017.3017.4817.36-0.95%792
Dec 2, 202417.5717.6517.5717.6517.530.75%716
Nov 29, 202417.3717.5217.3417.5217.400.29%2,601
Nov 27, 202417.4717.4717.4717.4717.351.84%103
Nov 26, 202417.2317.2317.1017.1517.03-0.40%6,504
Nov 25, 202417.1717.2217.0917.2217.100.54%901
Nov 22, 202417.1317.1317.1317.1317.01-1.29%354
Nov 21, 202417.3117.3617.2517.3517.23-0.58%1,886
Nov 20, 202417.3917.4517.3917.4517.330.37%506
Nov 19, 202417.3917.3917.3917.3917.27-0.34%32
Nov 18, 202417.4517.4517.4417.4517.331.19%2,999
Nov 15, 202417.2217.2417.1317.2417.120.23%2,538
Nov 14, 202417.2517.2517.1917.2017.08-0.98%1,336
Nov 13, 202417.5917.5917.3717.3717.25-0.55%526
Nov 12, 202417.4717.4717.4717.4717.35-2.63%244
Nov 11, 202417.9217.9417.9217.9417.820.17%363
Nov 8, 202418.1918.1917.8517.9117.79-5.24%1,541
Nov 7, 202418.5418.9018.5418.9018.773.81%6,522
Nov 6, 202418.1218.2118.1218.2118.08-1.29%3,171
Nov 5, 202418.5718.5718.4018.4418.322.08%988
Nov 4, 202418.1018.1018.0718.0717.940.71%177
Nov 1, 202417.9417.9417.9417.9417.82-0.13%71
Oct 31, 202417.9217.9617.9217.9617.84-0.89%1,191
Oct 30, 202418.1618.1618.1218.1218.00-0.85%292
Oct 29, 202418.2918.2918.2818.2818.15-0.61%613
Oct 28, 202418.3918.3918.3918.3918.261.70%93
Oct 25, 202418.0818.0818.0818.0817.960.38%54
Oct 24, 202417.9518.0217.9418.0217.89-0.57%5,717
Oct 23, 202418.1418.1418.1018.1217.99-1.07%680
Oct 22, 202418.2718.3218.2618.3218.190.33%1,820
Oct 21, 202418.1818.2618.1818.2618.13-0.28%543
Oct 18, 202418.5518.5518.2918.3118.182.27%1,093
Oct 17, 202417.9017.9017.9017.9017.78-1.68%14
Oct 16, 202418.2018.2918.2018.2018.081.18%481
Oct 15, 202418.4718.4917.9917.9917.87-3.98%7,535
Oct 14, 202418.8418.8418.7418.7418.61-1.61%870
Oct 11, 202418.8619.1018.8619.0418.910.37%865
Oct 10, 202419.0319.0418.9718.9718.84-0.43%406
Oct 9, 202418.7619.0618.7619.0618.92-0.56%595
Oct 8, 202419.1919.2719.0619.1619.03-6.26%4,905
Oct 7, 202420.3320.4420.0620.4420.301.51%2,665
Oct 4, 202420.0720.1419.9820.1420.002.85%1,690
Oct 3, 202419.3719.7019.3719.5819.45-3.15%8,991
Oct 2, 202420.0520.2219.8120.2220.084.21%27,714
Oct 1, 202419.0119.4018.8519.4019.273.43%1,459
Sep 30, 202419.0919.0918.7418.7618.63-0.49%2,403
Sep 27, 202418.9218.9218.7918.8518.721.60%845
Sep 26, 202418.6518.6518.3618.5518.436.79%5,449
Sep 25, 202417.4917.4917.3817.3817.26-1.53%2,187
Sep 24, 202417.2917.6517.1917.6517.526.00%7,471
Sep 23, 202416.5516.6816.5516.6516.531.97%3,376
Sep 20, 202416.3316.3316.3316.3316.210.08%45
Sep 19, 202416.2316.3316.1916.3116.203.29%1,815
Sep 18, 202415.8915.9115.7815.7915.68-0.57%10,224
Sep 17, 202415.9515.9515.8315.8815.770.53%3,016
Sep 16, 202415.8015.8015.8015.8015.690.15%95
Sep 13, 202415.7815.7815.7815.7815.67-0.47%106
Sep 12, 202415.7915.8615.7915.8515.740.67%501
Sep 11, 202415.5015.7515.4415.7515.641.71%965
Sep 10, 202415.4015.4815.3715.4815.37-0.37%1,051
Sep 9, 202415.5215.5415.5215.5415.431.03%455
Sep 6, 202415.7115.7115.3815.3815.27-2.50%422
Sep 5, 202415.7315.7815.7315.7815.671.38%300
Sep 4, 202415.5615.6515.5615.5615.45-0.15%2,160
Sep 3, 202415.5815.5815.5815.5815.48-2.43%22
Aug 30, 202416.0116.0115.8815.9715.860.73%2,126
Aug 29, 202415.7515.9215.7515.8615.751.12%9,686
Aug 28, 202415.8215.8315.6515.6815.57-1.63%1,838
Aug 27, 202416.0316.0315.9415.9415.83-0.11%1,118
Aug 26, 202415.9615.9615.9615.9615.85-1.79%38
Aug 23, 202416.2016.2516.2016.2516.141.80%340
Aug 22, 202416.1116.1115.9015.9615.85-1.24%1,186
Aug 21, 202415.9216.1615.9216.1616.051.09%1,780
Aug 20, 202415.9815.9915.9815.9915.88-2.20%753
Aug 19, 202416.2516.3516.2316.3516.232.42%2,800
Aug 16, 202415.8215.9915.8215.9615.850.96%1,690
Aug 15, 202415.7515.8215.7515.8115.701.80%553
Aug 14, 202415.4915.5315.4915.5315.42-1.26%543
Aug 13, 202415.5515.7315.5515.7315.621.70%422
Aug 12, 202415.4515.4715.4515.4715.360.72%488
Aug 9, 202415.3215.3915.3215.3515.25-0.60%1,391
Aug 8, 202415.2715.4615.2715.4515.343.26%1,560
Aug 7, 202415.1815.1814.9614.9614.860.13%4,478
Aug 6, 202414.7515.0314.7514.9414.840.30%1,597
Aug 5, 202414.8014.9514.8014.9014.79-1.65%1,814
Aug 2, 202415.1415.1515.0415.1515.04-0.46%8,235
Aug 1, 202415.5015.5015.2215.2215.11-2.01%2,305