Skip to main content
logo
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
26.54
+0.55 (2.10%)
At close: Sep 17, 2025, 4:00 PM EDT
26.54
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202526.4526.6026.4326.5426.542.11%10,947
Sep 16, 202525.8126.0525.8125.9925.991.06%6,538
Sep 15, 202525.7325.7525.6625.7225.720.93%39,152
Sep 12, 202525.4325.4825.3425.4825.480.88%88,990
Sep 11, 202525.1325.2725.1325.2625.262.07%13,711
Sep 10, 202524.8824.9124.7524.7524.750.02%4,311
Sep 9, 202524.5724.7424.5724.7424.741.77%8,957
Sep 8, 202524.1224.3524.1224.3124.311.30%34,264
Sep 5, 202524.0224.0923.8424.0024.001.66%7,310
Sep 4, 202523.5323.6523.4423.6123.610.24%4,106
Sep 3, 202523.5323.5823.4823.5523.550.58%7,565
Sep 2, 202523.2023.4323.1423.4123.41-1.12%12,733
Aug 29, 202523.6523.7123.6123.6823.68-0.28%5,998
Aug 28, 202523.6323.7723.6223.7423.741.54%29,844
Aug 27, 202523.3223.3923.2923.3923.39-1.55%13,252
Aug 26, 202523.9423.9523.7523.7523.750.24%6,896
Aug 25, 202523.8923.9023.7023.7023.70-0.04%5,446
Aug 22, 202523.6023.7423.5923.7123.712.67%687
Aug 21, 202523.1223.1223.0923.0923.09-0.43%1,377
Aug 20, 202523.1723.2223.0323.1923.19-0.65%2,648
Aug 19, 202523.5323.6123.3423.3423.34-0.77%7,211
Aug 18, 202523.5523.5523.4423.5223.520.88%3,251
Aug 15, 202523.3223.3223.2923.3123.311.12%6,090
Aug 14, 202523.0123.0922.9923.0623.06-1.16%1,537
Aug 13, 202523.4523.4523.2523.3323.331.33%1,860
Aug 12, 202522.8023.0722.8023.0223.022.16%1,559
Aug 11, 202522.6722.7322.5322.5322.53-0.53%1,219
Aug 8, 202522.5822.6822.5822.6522.65-0.76%2,489
Aug 7, 202522.8422.9722.7322.8322.830.93%6,136
Aug 6, 202522.6022.6222.4522.6222.620.44%1,527
Aug 5, 202522.6022.6222.4822.5222.520.05%3,472
Aug 4, 202522.4922.5022.4322.5022.502.29%3,191
Aug 1, 202522.2322.2321.9622.0022.00-2.07%6,203
Jul 31, 202522.4722.5722.4622.4622.460.87%1,855
Jul 30, 202522.5522.5922.2722.2722.27-1.66%31,146
Jul 29, 202522.8222.8222.6522.6522.65-0.32%1,678
Jul 28, 202522.8922.8922.7222.7222.72-0.96%5,193
Jul 25, 202522.9022.9522.9022.9422.94-0.26%6,973
Jul 24, 202523.1423.1422.9623.0023.00-1.32%61,600
Jul 23, 202523.2423.3823.2423.3123.311.65%1,688
Jul 22, 202522.9922.9922.6822.9322.93-0.13%14,067
Jul 21, 202523.0223.0322.8922.9622.960.78%19,661
Jul 18, 202522.9323.0022.7722.7822.780.32%29,175
Jul 17, 202522.6722.7122.5122.7122.710.26%21,759
Jul 16, 202522.5822.6922.3822.6522.65-0.13%25,206
Jul 15, 202522.4822.7122.4822.6822.682.28%4,752
Jul 14, 202522.1522.2222.1022.1722.170.75%12,801
Jul 11, 202522.0122.0122.0122.0122.01-0.84%223
Jul 10, 202522.2422.2422.1022.1922.19-0.08%4,092
Jul 9, 202522.2422.2422.1822.2122.21-0.62%2,993