Skip to main content
logo
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
25.44
-0.77 (-2.94%)
At close: Feb 12, 2026, 4:00 PM EST
25.44
0.00 (0.00%)
After-hours: Feb 12, 2026, 6:30 PM EST

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.1226.1225.3825.4425.44-2.94%15,841
Feb 11, 202626.0926.2925.9026.2126.211.11%14,664
Feb 10, 202625.8226.1125.8225.9225.920.36%5,303
Feb 9, 202625.7826.0025.6925.8325.83-0.35%89,331
Feb 6, 202625.4825.9225.4625.9225.923.35%10,403
Feb 5, 202625.2025.4325.0625.0825.08-0.79%23,473
Feb 4, 202626.0026.0025.1725.2825.28-3.47%37,865
Feb 3, 202626.3726.3725.8826.1926.19-1.51%31,396
Feb 2, 202626.3226.7426.3226.5926.59-1.37%21,428
Jan 30, 202627.4527.4526.8126.9626.96-2.18%12,090
Jan 29, 202627.9227.9227.0727.5627.56-1.50%13,181
Jan 28, 202628.0028.2327.8127.9827.980.72%39,851
Jan 27, 202627.6227.9927.5227.7827.781.87%418,944
Jan 26, 202627.0927.3927.0927.2727.271.11%38,097
Jan 23, 202626.7927.0826.7926.9726.970.33%52,719
Jan 22, 202626.8627.1726.7526.8826.881.55%57,639
Jan 21, 202626.3926.5726.3226.4726.471.13%5,241
Jan 20, 202626.2626.4526.1526.1826.17-1.11%31,474
Jan 16, 202626.6326.6326.3326.4726.47-0.92%17,325
Jan 15, 202626.8228.4726.6726.7226.72-0.72%11,299
Jan 14, 202626.9026.9526.7826.9126.910.71%9,205
Jan 13, 202626.9926.9926.6526.7226.72-1.47%88,611
Jan 12, 202626.7727.1726.7227.1227.123.24%38,489
Jan 9, 202626.1426.2726.0726.2726.270.19%7,887
Jan 8, 202626.1426.2626.1426.2226.220.23%8,112
Jan 7, 202626.1626.2526.1026.1626.16-1.06%8,613
Jan 6, 202626.2426.4426.2426.4426.442.12%81,707
Jan 5, 202625.6125.9425.5625.8925.891.11%6,146
Jan 2, 202625.4025.6625.4025.6125.613.89%4,104
Dec 31, 202524.8224.8524.6424.6524.65-1.20%3,854
Dec 30, 202524.9824.9924.9124.9524.950.41%5,514
Dec 29, 202524.6324.8524.6324.8524.850.30%7,485
Dec 26, 202524.7324.7924.7324.7724.770.45%1,199
Dec 24, 202524.5524.7224.5524.6624.660.76%12,019
Dec 23, 202524.3724.4824.2824.4824.48-0.27%18,803
Dec 22, 202524.6324.6524.4924.5424.54-4.36%10,026
Dec 19, 202525.6825.7725.6625.6624.361.68%2,297
Dec 18, 202525.3125.3825.2425.2423.961.33%3,597
Dec 17, 202525.3025.3024.9024.9123.65-0.90%4,007
Dec 16, 202525.1325.1425.0125.1323.86-0.49%6,333
Dec 15, 202525.5425.6425.2525.2523.98-1.01%4,635
Dec 12, 202525.9025.9025.4925.5124.22-1.27%3,585
Dec 11, 202525.7025.9825.7025.8424.53-1.07%4,376
Dec 10, 202525.8926.1625.8226.1224.800.76%66,861
Dec 9, 202525.8225.9225.7525.9224.61-0.17%4,125
Dec 8, 202526.0226.0225.8625.9724.650.32%3,104
Dec 5, 202525.9325.9925.8825.8824.571.25%58,113
Dec 4, 202525.5525.6125.5225.5624.27-0.30%39,699
Dec 3, 202525.4825.6425.2925.6424.34-0.62%15,376
Dec 2, 202525.8125.8625.6725.8024.49-0.33%3,853