KraneShares Public-Private Emerging Markets Internet and Technology ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
22.79
-0.13 (-0.58%)
Nov 13, 2026, 4:00 PM EST - Market closed
KEMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.68 | 22.79 | 22.63 | 22.79 | 22.79 | -0.60% | 1,299 |
| Nov 12, 2026 | 22.97 | 23.00 | 22.88 | 22.93 | 22.92 | -2.14% | 1,619 |
| Nov 11, 2026 | 23.40 | 23.43 | 23.36 | 23.43 | 23.43 | 0.65% | 1,680 |
| Nov 10, 2026 | 23.39 | 23.39 | 23.20 | 23.27 | 23.27 | -1.01% | 2,762 |
| Nov 9, 2026 | 23.43 | 23.56 | 23.43 | 23.51 | 23.51 | 1.30% | 1,950 |
| Nov 6, 2026 | 23.26 | 23.35 | 23.21 | 23.21 | 23.21 | 0.84% | 450 |
| Nov 5, 2026 | 22.92 | 23.02 | 22.92 | 23.02 | 23.02 | -2.31% | 488 |
| Nov 4, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.21% | 181 |
| Nov 3, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.51% | 146 |
| Nov 2, 2026 | 23.17 | 23.17 | 22.95 | 22.95 | 22.94 | 1.32% | 941 |
| Oct 30, 2026 | 22.61 | 22.70 | 22.58 | 22.65 | 22.64 | -1.63% | 2,339 |
| Oct 29, 2026 | 22.86 | 23.02 | 22.86 | 23.02 | 23.02 | -0.93% | 1,377 |
| Oct 28, 2026 | 23.15 | 23.24 | 23.15 | 23.24 | 23.24 | 0.66% | 140 |
| Oct 27, 2026 | 22.98 | 23.08 | 22.98 | 23.08 | 23.08 | 0.94% | 332 |
| Oct 26, 2026 | 22.74 | 22.87 | 22.71 | 22.87 | 22.87 | -0.37% | 1,519 |
| Oct 23, 2026 | 22.98 | 22.98 | 22.95 | 22.95 | 22.95 | -0.21% | 433 |
| Oct 22, 2026 | 23.02 | 23.02 | 23.00 | 23.00 | 23.00 | -2.44% | 1,238 |
| Oct 21, 2026 | 23.62 | 23.62 | 23.56 | 23.57 | 23.57 | -1.19% | 4,145 |
| Oct 20, 2026 | 23.83 | 23.86 | 23.83 | 23.86 | 23.86 | 0.25% | 1,436 |
| Oct 19, 2026 | 23.88 | 23.88 | 23.78 | 23.80 | 23.80 | -0.06% | 523 |
| Oct 16, 2026 | 23.99 | 23.99 | 23.81 | 23.81 | 23.81 | -1.90% | 281 |
| Oct 15, 2026 | 24.17 | 24.27 | 24.17 | 24.27 | 24.27 | 0.60% | 2,536 |
| Oct 14, 2026 | 24.31 | 24.31 | 23.96 | 24.13 | 24.13 | -1.62% | 16,089 |
| Oct 13, 2026 | 24.42 | 24.54 | 24.40 | 24.53 | 24.53 | -0.15% | 22,054 |
| Oct 12, 2026 | 24.64 | 24.64 | 24.54 | 24.56 | 24.56 | -1.66% | 8,106 |
| Oct 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.06% | 8 |
| Oct 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.65% | 133 |
| Oct 7, 2026 | 24.71 | 24.88 | 24.71 | 24.88 | 24.88 | -0.80% | 1,912 |
| Oct 6, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 25.08 | -0.53% | 686 |
| Oct 5, 2026 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 1.72% | 832 |
| Oct 2, 2026 | 24.86 | 24.86 | 24.74 | 24.79 | 24.79 | 0.11% | 2,443 |
| Oct 1, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 24.77 | -0.19% | 130 |
| Sep 30, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.22% | 212 |
| Sep 29, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.07% | 330 |
| Sep 28, 2026 | 24.74 | 24.94 | 24.74 | 24.89 | 24.88 | -0.74% | 1,523 |
| Sep 25, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.16% | 91 |
| Sep 24, 2026 | 25.14 | 25.14 | 25.03 | 25.03 | 25.03 | -1.46% | 412 |
| Sep 23, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | -2.37% | 586 |
| Sep 22, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.52% | 58 |
| Sep 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.81% | 80 |
| Sep 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.88% | 142 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.53% | 43 |
| Sep 16, 2026 | 24.73 | 24.82 | 24.73 | 24.82 | 24.82 | -0.24% | 450 |
| Sep 15, 2026 | 24.86 | 24.91 | 24.86 | 24.88 | 24.88 | -0.72% | 1,421 |
| Sep 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.18% | 166 |
| Sep 11, 2026 | 25.41 | 25.41 | 25.36 | 25.36 | 25.36 | 0.92% | 219 |
| Sep 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.11% | 27 |
| Sep 9, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | -0.98% | 530 |
| Sep 8, 2026 | 25.70 | 25.72 | 25.67 | 25.67 | 25.67 | -0.73% | 660 |
| Sep 4, 2026 | 25.66 | 25.86 | 25.66 | 25.86 | 25.86 | 1.10% | 2,283 |