KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
18.38
-0.10 (-0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 18.80 | 18.92 | 18.80 | 18.92 | 18.92 | 0.87% | 1,076 |
| Apr 1, 2025 | 18.65 | 18.76 | 18.65 | 18.76 | 18.76 | 0.83% | 2,785 |
| Mar 31, 2025 | 18.43 | 18.61 | 18.38 | 18.61 | 18.61 | -0.56% | 4,317 |
| 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 |