KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
22.05
-0.08 (-0.37%)
Mar 27, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.15 | 22.22 | 21.96 | 22.05 | 22.05 | -0.37% | 3,734 |
| Mar 26, 2026 | 22.40 | 22.49 | 22.13 | 22.13 | 22.13 | -3.73% | 2,910 |
| Mar 25, 2026 | 22.92 | 23.19 | 22.92 | 22.99 | 22.99 | 2.44% | 7,229 |
| Mar 24, 2026 | 22.28 | 22.44 | 22.24 | 22.44 | 22.44 | -1.71% | 27,826 |
| Mar 23, 2026 | 22.67 | 23.00 | 22.67 | 22.83 | 22.83 | 2.65% | 2,154 |
| Mar 20, 2026 | 22.76 | 22.76 | 22.18 | 22.24 | 22.24 | -3.72% | 8,884 |
| Mar 19, 2026 | 22.68 | 23.24 | 22.68 | 23.10 | 23.10 | -0.90% | 5,168 |
| Mar 18, 2026 | 23.73 | 23.77 | 23.31 | 23.31 | 23.31 | -2.51% | 2,634 |
| Mar 17, 2026 | 23.97 | 24.02 | 23.84 | 23.91 | 23.91 | 0.17% | 6,808 |
| Mar 16, 2026 | 23.68 | 23.92 | 23.68 | 23.87 | 23.87 | 3.51% | 5,980 |
| Mar 13, 2026 | 23.39 | 23.53 | 22.97 | 23.06 | 23.06 | 0.87% | 4,140 |
| Mar 12, 2026 | 23.25 | 23.26 | 22.86 | 22.86 | 22.86 | -2.85% | 6,626 |
| Mar 11, 2026 | 23.61 | 23.72 | 23.45 | 23.53 | 23.53 | -0.55% | 11,940 |
| Mar 10, 2026 | 23.71 | 24.16 | 23.61 | 23.66 | 23.66 | 0.34% | 6,181 |
| Mar 9, 2026 | 22.81 | 23.58 | 22.70 | 23.58 | 23.58 | 2.61% | 13,128 |
| Mar 6, 2026 | 22.74 | 23.16 | 22.72 | 22.98 | 22.98 | -0.21% | 17,652 |
| Mar 5, 2026 | 23.01 | 23.07 | 22.80 | 23.03 | 23.03 | -2.32% | 3,607 |
| Mar 4, 2026 | 23.32 | 23.74 | 23.28 | 23.58 | 23.58 | 1.01% | 17,980 |
| Mar 3, 2026 | 23.06 | 23.49 | 22.77 | 23.34 | 23.34 | -6.16% | 29,948 |
| Mar 2, 2026 | 24.42 | 24.89 | 24.42 | 24.87 | 24.87 | -1.93% | 10,354 |
| Feb 27, 2026 | 25.19 | 25.41 | 25.19 | 25.36 | 25.36 | -0.04% | 20,351 |
| Feb 26, 2026 | 25.62 | 25.64 | 25.15 | 25.37 | 25.37 | -1.55% | 28,460 |
| Feb 25, 2026 | 25.69 | 25.80 | 25.64 | 25.77 | 25.77 | -0.08% | 10,400 |
| Feb 24, 2026 | 25.66 | 25.86 | 25.59 | 25.79 | 25.79 | 1.14% | 10,120 |
| Feb 23, 2026 | 25.79 | 25.81 | 25.40 | 25.50 | 25.50 | -1.58% | 6,003 |
| Feb 20, 2026 | 25.20 | 25.91 | 25.20 | 25.91 | 25.91 | 1.49% | 113,885 |
| Feb 19, 2026 | 25.57 | 25.58 | 25.41 | 25.53 | 25.53 | -0.43% | 4,821 |
| Feb 18, 2026 | 25.51 | 25.74 | 25.45 | 25.64 | 25.64 | 0.93% | 6,266 |
| Feb 17, 2026 | 25.27 | 25.51 | 25.15 | 25.41 | 25.41 | 0.13% | 10,941 |
| Feb 13, 2026 | 25.22 | 25.48 | 25.12 | 25.37 | 25.37 | -0.26% | 23,380 |
| Feb 12, 2026 | 26.12 | 26.12 | 25.38 | 25.44 | 25.44 | -2.94% | 15,841 |
| Feb 11, 2026 | 26.09 | 26.29 | 25.90 | 26.21 | 26.21 | 1.11% | 14,664 |
| Feb 10, 2026 | 25.82 | 26.11 | 25.82 | 25.92 | 25.92 | 0.36% | 5,843 |
| Feb 9, 2026 | 25.78 | 26.00 | 25.69 | 25.83 | 25.83 | -0.35% | 89,331 |
| Feb 6, 2026 | 25.48 | 25.92 | 25.46 | 25.92 | 25.92 | 3.35% | 10,403 |
| Feb 5, 2026 | 25.20 | 25.43 | 25.06 | 25.08 | 25.08 | -0.79% | 24,142 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.17 | 25.28 | 25.28 | -3.47% | 37,865 |
| Feb 3, 2026 | 26.37 | 26.37 | 25.88 | 26.19 | 26.19 | -1.51% | 31,396 |
| Feb 2, 2026 | 26.32 | 26.74 | 26.32 | 26.59 | 26.59 | -1.37% | 21,853 |
| Jan 30, 2026 | 27.45 | 27.45 | 26.81 | 26.96 | 26.96 | -2.18% | 12,090 |
| Jan 29, 2026 | 27.92 | 27.92 | 27.07 | 27.56 | 27.56 | -1.50% | 13,221 |
| Jan 28, 2026 | 28.00 | 28.23 | 27.81 | 27.98 | 27.98 | 0.72% | 41,254 |
| Jan 27, 2026 | 27.62 | 27.99 | 27.52 | 27.78 | 27.78 | 1.87% | 418,944 |
| Jan 26, 2026 | 27.09 | 27.39 | 27.09 | 27.27 | 27.27 | 1.11% | 38,496 |
| Jan 23, 2026 | 26.79 | 27.08 | 26.79 | 26.97 | 26.97 | 0.33% | 52,819 |
| Jan 22, 2026 | 26.86 | 27.17 | 26.75 | 26.88 | 26.88 | 1.55% | 57,639 |
| Jan 21, 2026 | 26.39 | 26.57 | 26.32 | 26.47 | 26.47 | 1.13% | 5,241 |
| Jan 20, 2026 | 26.26 | 26.45 | 26.15 | 26.18 | 26.17 | -1.11% | 31,474 |
| Jan 16, 2026 | 26.63 | 26.63 | 26.33 | 26.47 | 26.47 | -0.92% | 17,325 |
| Jan 15, 2026 | 26.82 | 28.47 | 26.67 | 26.72 | 26.72 | -0.72% | 11,299 |