Skip to main content
logo
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
26.88
+0.41 (1.55%)
At close: Jan 22, 2026, 4:00 PM EST
26.88
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202626.8627.1726.7526.98-1.93%17,123
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
Dec 1, 202525.7826.0425.7725.8824.570.57%6,944
Nov 28, 202525.6825.8625.6825.7424.430.76%16,684
Nov 26, 202525.5225.6325.4525.5424.25-0.23%19,649
Nov 25, 202525.4525.6125.3925.6024.310.14%2,373
Nov 24, 202525.2225.5725.2225.5724.272.76%2,952
Nov 21, 202524.6424.9824.5024.8823.62-0.12%5,579
Nov 20, 202525.9125.9124.8424.9123.65-3.19%22,255
Nov 19, 202525.7525.7625.5725.7324.43-1.05%6,727
Nov 18, 202525.8126.0725.7526.0024.69-0.52%6,902
Nov 17, 202526.3226.4826.0726.1424.82-0.61%7,961
Nov 14, 202526.1026.6226.0826.3024.97-0.59%3,591
Nov 13, 202526.8426.8426.3126.4625.12-1.94%34,033
Nov 12, 202527.1727.1726.9626.9825.620.22%5,262
Nov 11, 202527.0627.0626.9026.9225.56-0.51%3,001
Nov 10, 202526.9327.3126.7927.0625.693.28%31,282