Skip to main content
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
20.36
+0.22 (1.08%)
Feb 21, 2025, 3:44 PM EST - Market closed

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.6120.6920.2820.3620.361.08%4,419
Feb 20, 202520.2320.2319.9920.1420.141.59%1,370
Feb 19, 202519.8919.8919.8219.8219.820.29%5,077
Feb 18, 202519.8919.9319.6819.7719.770.84%8,108
Feb 14, 202519.5119.6519.5119.6019.602.88%7,433
Feb 13, 202518.8419.0518.8419.0519.051.82%1,894
Feb 12, 202518.6718.8118.6718.7118.710.92%1,877
Feb 11, 202518.3318.5418.3318.5418.54-0.31%686
Feb 10, 202518.5318.6018.5318.6018.602.52%706
Feb 7, 202518.4218.4218.1418.1418.140.69%324
Feb 6, 202518.0018.0218.0018.0218.020.82%668
Feb 5, 202517.8317.9517.8317.8717.87-0.13%5,559
Feb 4, 202517.8217.9817.8117.8917.891.77%13,808
Feb 3, 202517.4317.6217.4317.5817.58-0.06%930
Jan 31, 202517.8417.9117.5817.5917.59-1.72%2,037
Jan 30, 202517.7118.0017.7117.9017.902.56%2,537
Jan 29, 202517.4517.4517.4517.4517.45-0.16%246
Jan 28, 202517.1417.4817.0917.4817.481.85%1,958
Jan 27, 202517.0617.2417.0617.1717.17-0.79%184,225
Jan 24, 202517.1517.3017.1517.3017.302.06%1,198
Jan 23, 202516.9016.9516.8716.9516.95-0.19%889
Jan 22, 202516.9916.9916.9916.9916.99-0.75%20
Jan 21, 202517.1117.1117.1117.1117.110.70%311
Jan 17, 202517.0017.0016.9916.9916.992.19%339
Jan 16, 202516.6316.6316.6316.6316.63-0.05%357
Jan 15, 202516.5716.6416.5716.6416.642.10%357
Jan 14, 202516.2416.3016.2416.3016.301.91%280
Jan 13, 202516.0116.0115.9915.9915.99-0.93%118
Jan 10, 202516.2016.2016.1416.1416.14-2.75%255
Jan 8, 202516.4516.6016.4516.6016.60-0.50%275
Jan 7, 202516.8316.8316.6616.6816.68-0.91%2,936
Jan 6, 202516.8816.8816.8316.8316.830.46%867
Jan 3, 202516.6816.7616.6816.7616.761.86%1,174
Jan 2, 202516.6016.6016.4316.4516.45-0.99%596
Dec 31, 202416.7016.7016.6116.6116.61-0.44%104
Dec 30, 202416.6116.7016.6116.6916.69-1.06%1,487
Dec 27, 202416.8316.8716.8116.8716.87-1.13%2,284
Dec 26, 202417.0517.0817.0217.0617.06-0.39%2,570
Dec 24, 202417.1217.1217.1217.1217.120.27%375
Dec 23, 202416.9717.0816.9717.0817.080.10%525
Dec 20, 202417.0217.0917.0217.0617.06-0.04%1,171
Dec 19, 202417.0917.1017.0717.0717.07-0.15%1,934
Dec 18, 202417.5117.5117.0917.0917.09-2.63%436
Dec 17, 202417.3917.5617.3917.5617.560.10%1,166
Dec 16, 202417.6217.6217.5417.5417.42-1.34%1,175
Dec 13, 202417.7517.7817.6717.7817.65-0.25%388
Dec 12, 202417.8117.9217.7817.8217.70-0.40%1,575
Dec 11, 202417.8017.8917.8017.8917.770.20%710
Dec 10, 202417.9117.9117.8617.8617.73-3.35%842
Dec 9, 202418.4218.6218.4218.4718.354.52%1,431
Dec 6, 202417.6917.7117.6717.6717.550.85%10,829
Dec 5, 202417.5617.5617.5117.5317.40-0.36%544
Dec 4, 202417.5717.5917.5517.5917.470.62%804
Dec 3, 202417.3017.5017.3017.4817.36-0.95%792
Dec 2, 202417.5717.6517.5717.6517.530.75%716
Nov 29, 202417.3717.5217.3417.5217.400.29%2,601
Nov 27, 202417.4717.4717.4717.4717.351.84%103
Nov 26, 202417.2317.2317.1017.1517.03-0.40%6,504
Nov 25, 202417.1717.2217.0917.2217.100.54%901
Nov 22, 202417.1317.1317.1317.1317.01-1.29%354
Nov 21, 202417.3117.3617.2517.3517.23-0.58%1,886
Nov 20, 202417.3917.4517.3917.4517.330.37%506
Nov 19, 202417.3917.3917.3917.3917.27-0.34%32
Nov 18, 202417.4517.4517.4417.4517.331.19%2,999
Nov 15, 202417.2217.2417.1317.2417.120.23%2,538
Nov 14, 202417.2517.2517.1917.2017.08-0.98%1,336
Nov 13, 202417.5917.5917.3717.3717.25-0.55%526
Nov 12, 202417.4717.4717.4717.4717.35-2.63%244
Nov 11, 202417.9217.9417.9217.9417.820.17%363
Nov 8, 202418.1918.1917.8517.9117.79-5.24%1,541
Nov 7, 202418.5418.9018.5418.9018.773.81%6,522
Nov 6, 202418.1218.2118.1218.2118.08-1.29%3,171
Nov 5, 202418.5718.5718.4018.4418.322.08%988
Nov 4, 202418.1018.1018.0718.0717.940.71%177
Nov 1, 202417.9417.9417.9417.9417.82-0.13%71
Oct 31, 202417.9217.9617.9217.9617.84-0.89%1,191
Oct 30, 202418.1618.1618.1218.1218.00-0.85%292
Oct 29, 202418.2918.2918.2818.2818.15-0.61%613
Oct 28, 202418.3918.3918.3918.3918.261.70%93
Oct 25, 202418.0818.0818.0818.0817.960.38%54
Oct 24, 202417.9518.0217.9418.0217.89-0.57%5,717
Oct 23, 202418.1418.1418.1018.1217.99-1.07%680
Oct 22, 202418.2718.3218.2618.3218.190.33%1,820
Oct 21, 202418.1818.2618.1818.2618.13-0.28%543
Oct 18, 202418.5518.5518.2918.3118.182.27%1,093
Oct 17, 202417.9017.9017.9017.9017.78-1.68%14
Oct 16, 202418.2018.2918.2018.2018.081.18%481
Oct 15, 202418.4718.4917.9917.9917.87-3.98%7,535
Oct 14, 202418.8418.8418.7418.7418.61-1.61%870
Oct 11, 202418.8619.1018.8619.0418.910.37%865
Oct 10, 202419.0319.0418.9718.9718.84-0.43%406
Oct 9, 202418.7619.0618.7619.0618.92-0.56%595
Oct 8, 202419.1919.2719.0619.1619.03-6.26%4,905
Oct 7, 202420.3320.4420.0620.4420.301.51%2,665
Oct 4, 202420.0720.1419.9820.1420.002.85%1,690
Oct 3, 202419.3719.7019.3719.5819.45-3.15%8,991
Oct 2, 202420.0520.2219.8120.2220.084.21%27,714
Oct 1, 202419.0119.4018.8519.4019.273.43%1,459
Sep 30, 202419.0919.0918.7418.7618.63-0.49%2,403
Sep 27, 202418.9218.9218.7918.8518.721.60%845