KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
26.08
+0.29 (1.13%)
Oct 16, 2025, 12:08 PM EDT - Market open
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 26.14 | 26.17 | 26.10 | 26.19 | - | 1.59% | 1,658 |
| Oct 15, 2025 | 25.96 | 26.06 | 25.77 | 25.79 | 25.79 | 0.41% | 16,618 |
| Oct 14, 2025 | 25.34 | 25.90 | 25.34 | 25.68 | 25.68 | -1.87% | 30,591 |
| Oct 13, 2025 | 26.16 | 26.28 | 26.13 | 26.17 | 26.17 | 3.03% | 3,983 |
| Oct 10, 2025 | 26.82 | 26.91 | 25.23 | 25.40 | 25.40 | -5.68% | 17,869 |
| Oct 9, 2025 | 27.22 | 27.22 | 26.71 | 26.93 | 26.93 | -1.00% | 4,350 |
| Oct 8, 2025 | 27.06 | 27.20 | 27.06 | 27.20 | 27.20 | 0.81% | 14,623 |
| Oct 7, 2025 | 27.39 | 27.39 | 26.98 | 26.98 | 26.98 | -0.95% | 365,994 |
| Oct 6, 2025 | 27.18 | 27.29 | 27.18 | 27.24 | 27.24 | 0.64% | 6,705 |
| Oct 3, 2025 | 27.14 | 27.19 | 26.96 | 27.07 | 27.07 | -0.07% | 23,495 |
| Oct 2, 2025 | 27.16 | 27.19 | 27.01 | 27.09 | 27.09 | 1.29% | 7,683 |
| Oct 1, 2025 | 26.58 | 26.75 | 26.58 | 26.75 | 26.75 | 1.43% | 4,478 |
| Sep 30, 2025 | 26.50 | 26.61 | 26.30 | 26.37 | 26.37 | -0.13% | 7,883 |
| Sep 29, 2025 | 26.36 | 26.52 | 26.36 | 26.41 | 26.41 | 1.86% | 6,314 |
| Sep 26, 2025 | 25.80 | 25.94 | 25.79 | 25.92 | 25.92 | -1.43% | 5,617 |
| Sep 25, 2025 | 26.24 | 26.37 | 26.10 | 26.30 | 26.30 | 0.30% | 11,925 |
| Sep 24, 2025 | 26.23 | 26.42 | 26.22 | 26.22 | 26.22 | 0.50% | 33,820 |
| Sep 23, 2025 | 26.32 | 26.35 | 26.09 | 26.09 | 26.09 | -1.59% | 6,099 |
| Sep 22, 2025 | 26.48 | 26.53 | 26.43 | 26.51 | 26.51 | -0.18% | 7,540 |
| Sep 19, 2025 | 26.71 | 26.71 | 26.53 | 26.56 | 26.56 | -0.59% | 40,103 |
| Sep 18, 2025 | 26.55 | 26.77 | 26.55 | 26.72 | 26.72 | 0.67% | 1,830 |
| Sep 17, 2025 | 26.45 | 26.60 | 26.43 | 26.54 | 26.54 | 2.11% | 10,947 |
| Sep 16, 2025 | 25.81 | 26.05 | 25.81 | 25.99 | 25.99 | 1.06% | 6,538 |
| Sep 15, 2025 | 25.73 | 25.75 | 25.66 | 25.72 | 25.72 | 0.93% | 39,152 |
| Sep 12, 2025 | 25.43 | 25.48 | 25.34 | 25.48 | 25.48 | 0.88% | 88,990 |
| Sep 11, 2025 | 25.13 | 25.27 | 25.13 | 25.26 | 25.26 | 2.07% | 13,711 |
| Sep 10, 2025 | 24.88 | 24.91 | 24.75 | 24.75 | 24.75 | 0.02% | 4,311 |
| Sep 9, 2025 | 24.57 | 24.74 | 24.57 | 24.74 | 24.74 | 1.77% | 8,957 |
| Sep 8, 2025 | 24.12 | 24.35 | 24.12 | 24.31 | 24.31 | 1.30% | 34,264 |
| Sep 5, 2025 | 24.02 | 24.09 | 23.84 | 24.00 | 24.00 | 1.66% | 7,310 |
| Sep 4, 2025 | 23.53 | 23.65 | 23.44 | 23.61 | 23.61 | 0.24% | 4,106 |
| Sep 3, 2025 | 23.53 | 23.58 | 23.48 | 23.55 | 23.55 | 0.58% | 7,565 |
| Sep 2, 2025 | 23.20 | 23.43 | 23.14 | 23.41 | 23.41 | -1.12% | 12,733 |
| Aug 29, 2025 | 23.65 | 23.71 | 23.61 | 23.68 | 23.68 | -0.28% | 5,998 |
| Aug 28, 2025 | 23.63 | 23.77 | 23.62 | 23.74 | 23.74 | 1.54% | 29,844 |
| Aug 27, 2025 | 23.32 | 23.39 | 23.29 | 23.39 | 23.39 | -1.55% | 13,252 |
| Aug 26, 2025 | 23.94 | 23.95 | 23.75 | 23.75 | 23.75 | 0.24% | 6,896 |
| Aug 25, 2025 | 23.89 | 23.90 | 23.70 | 23.70 | 23.70 | -0.04% | 5,446 |
| Aug 22, 2025 | 23.60 | 23.74 | 23.59 | 23.71 | 23.71 | 2.67% | 687 |
| Aug 21, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | -0.43% | 1,377 |
| Aug 20, 2025 | 23.17 | 23.22 | 23.03 | 23.19 | 23.19 | -0.65% | 2,648 |
| Aug 19, 2025 | 23.53 | 23.61 | 23.34 | 23.34 | 23.34 | -0.77% | 7,211 |
| Aug 18, 2025 | 23.55 | 23.55 | 23.44 | 23.52 | 23.52 | 0.88% | 3,251 |
| Aug 15, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.31 | 1.12% | 6,090 |
| Aug 14, 2025 | 23.01 | 23.09 | 22.99 | 23.06 | 23.06 | -1.16% | 1,537 |
| Aug 13, 2025 | 23.45 | 23.45 | 23.25 | 23.33 | 23.33 | 1.33% | 1,860 |
| Aug 12, 2025 | 22.80 | 23.07 | 22.80 | 23.02 | 23.02 | 2.16% | 1,559 |
| Aug 11, 2025 | 22.67 | 22.73 | 22.53 | 22.53 | 22.53 | -0.53% | 1,219 |
| Aug 8, 2025 | 22.58 | 22.68 | 22.58 | 22.65 | 22.65 | -0.76% | 2,489 |
| Aug 7, 2025 | 22.84 | 22.97 | 22.73 | 22.83 | 22.83 | 0.93% | 6,136 |