KraneShares Public-Private Emerging Markets Internet and Technology ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
25.42
+0.22 (0.89%)
Sep 18, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.40 | 25.57 | 25.40 | 25.57 | 25.57 | -0.63% | 1,350 |
| Sep 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.48% | 34 |
| Sep 1, 2026 | 25.61 | 25.75 | 25.54 | 25.61 | 25.61 | -0.56% | 4,400 |
| Aug 31, 2026 | 25.78 | 25.78 | 25.75 | 25.76 | 25.76 | -0.77% | 646 |
| Aug 28, 2026 | 26.09 | 26.09 | 25.95 | 25.96 | 25.96 | 0.33% | 309 |
| Aug 27, 2026 | 25.89 | 25.89 | 25.78 | 25.87 | 25.87 | -0.10% | 3,665 |
| Aug 26, 2026 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | -0.51% | 1,864 |
| Aug 25, 2026 | 25.76 | 26.03 | 25.76 | 26.03 | 26.03 | 1.80% | 167 |
| Aug 24, 2026 | 25.62 | 25.67 | 25.57 | 25.57 | 25.57 | -1.39% | 1,703 |
| Aug 21, 2026 | 25.97 | 26.11 | 25.93 | 25.93 | 25.93 | 0.22% | 2,960 |
| Aug 20, 2026 | 25.76 | 25.87 | 25.74 | 25.87 | 25.87 | -0.16% | 3,019 |
| Aug 19, 2026 | 25.89 | 25.91 | 25.86 | 25.91 | 25.91 | 1.74% | 2,979 |
| Aug 18, 2026 | 25.60 | 25.71 | 25.47 | 25.47 | 25.47 | -3.27% | 1,709 |
| Aug 17, 2026 | 26.34 | 26.34 | 26.20 | 26.33 | 26.33 | 0.45% | 1,937 |
| Aug 14, 2026 | 26.34 | 26.42 | 26.21 | 26.21 | 26.21 | -0.26% | 4,182 |
| Aug 13, 2026 | 26.40 | 26.40 | 26.28 | 26.28 | 26.28 | -0.38% | 17,259 |
| Aug 12, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.09% | 73 |
| Aug 11, 2026 | 26.35 | 26.52 | 26.35 | 26.41 | 26.41 | -0.05% | 6,182 |
| Aug 10, 2026 | 26.29 | 26.42 | 26.29 | 26.42 | 26.42 | 0.99% | 1,088 |
| Aug 7, 2026 | 26.13 | 26.16 | 26.07 | 26.16 | 26.16 | 0.62% | 1,385 |
| Aug 6, 2026 | 26.00 | 26.03 | 25.98 | 26.00 | 26.00 | -0.99% | 2,867 |
| Aug 5, 2026 | 26.38 | 26.38 | 26.26 | 26.26 | 26.26 | -0.98% | 345 |
| Aug 4, 2026 | 26.28 | 26.52 | 26.28 | 26.52 | 26.52 | 3.11% | 3,241 |
| Aug 3, 2026 | 25.41 | 25.77 | 25.41 | 25.72 | 25.72 | 1.50% | 4,904 |
| Jul 31, 2026 | 25.28 | 25.34 | 25.25 | 25.34 | 25.34 | 0.36% | 1,892 |
| Jul 30, 2026 | 24.91 | 25.25 | 24.91 | 25.25 | 25.25 | 2.70% | 1,925 |
| Jul 29, 2026 | 24.52 | 24.70 | 24.52 | 24.59 | 24.59 | -0.65% | 1,290 |
| Jul 28, 2026 | 24.56 | 24.76 | 24.56 | 24.75 | 24.75 | -0.79% | 2,538 |
| Jul 27, 2026 | 24.91 | 24.98 | 24.61 | 24.94 | 24.94 | 2.02% | 48,692 |
| Jul 24, 2026 | 24.67 | 24.67 | 24.45 | 24.45 | 24.45 | -1.60% | 2,635 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.80 | 24.85 | 24.85 | -1.21% | 1,068 |
| Jul 22, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | -0.70% | 1,061 |
| Jul 21, 2026 | 25.38 | 25.38 | 25.26 | 25.33 | 25.33 | 1.15% | 4,867 |
| Jul 20, 2026 | 25.06 | 25.25 | 25.04 | 25.04 | 25.04 | 0.32% | 3,327 |
| Jul 17, 2026 | 24.77 | 25.08 | 24.77 | 24.96 | 24.96 | -2.63% | 4,127 |
| Jul 16, 2026 | 25.88 | 25.97 | 25.63 | 25.63 | 25.63 | -1.62% | 5,379 |
| Jul 15, 2026 | 26.14 | 26.18 | 26.04 | 26.06 | 26.06 | 1.32% | 1,726 |
| Jul 14, 2026 | 25.78 | 25.78 | 25.72 | 25.72 | 25.72 | 0.74% | 750 |
| Jul 13, 2026 | 25.89 | 25.89 | 25.52 | 25.53 | 25.53 | -2.60% | 8,764 |
| Jul 10, 2026 | 26.12 | 26.23 | 26.12 | 26.21 | 26.21 | -0.18% | 2,662 |