KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
26.21
-0.04 (-0.16%)
Jul 10, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.12 | 26.23 | 26.12 | 26.21 | 26.21 | -0.18% | 2,662 |
| Jul 9, 2026 | 26.26 | 26.27 | 26.26 | 26.26 | 26.25 | 1.20% | 981 |
| Jul 8, 2026 | 25.73 | 25.94 | 25.73 | 25.94 | 25.94 | 2.42% | 2,760 |
| Jul 7, 2026 | 25.60 | 25.60 | 25.33 | 25.33 | 25.33 | -1.71% | 16,367 |
| Jul 6, 2026 | 25.52 | 25.77 | 25.52 | 25.77 | 25.77 | 2.24% | 14,032 |
| Jul 2, 2026 | 25.33 | 25.37 | 25.08 | 25.21 | 25.21 | -1.59% | 4,408 |
| Jul 1, 2026 | 25.33 | 25.78 | 25.33 | 25.61 | 25.61 | -0.94% | 54,839 |
| Jun 30, 2026 | 25.48 | 25.94 | 25.48 | 25.85 | 25.85 | 1.27% | 6,128 |
| Jun 29, 2026 | 25.39 | 25.55 | 25.23 | 25.53 | 25.53 | 1.75% | 24,784 |
| Jun 26, 2026 | 24.59 | 25.18 | 24.59 | 25.09 | 25.09 | 0.03% | 7,442 |
| Jun 25, 2026 | 24.80 | 25.43 | 24.15 | 25.08 | 25.08 | -0.74% | 318,377 |
| Jun 24, 2026 | 25.23 | 25.51 | 25.23 | 25.27 | 25.27 | 0.38% | 8,338 |
| Jun 23, 2026 | 25.36 | 25.36 | 25.17 | 25.17 | 25.17 | -3.77% | 743 |
| Jun 22, 2026 | 26.31 | 26.45 | 26.16 | 26.16 | 26.16 | 0.89% | 5,617 |
| Jun 18, 2026 | 25.78 | 25.93 | 25.78 | 25.93 | 25.93 | 2.29% | 3,866 |
| Jun 17, 2026 | 25.71 | 25.78 | 25.35 | 25.35 | 25.35 | 0.26% | 2,138 |
| Jun 16, 2026 | 25.46 | 25.46 | 25.28 | 25.28 | 25.28 | -2.42% | 724 |
| Jun 15, 2026 | 25.99 | 25.99 | 25.91 | 25.91 | 25.91 | 2.30% | 1,334 |
| Jun 12, 2026 | 25.35 | 25.35 | 25.23 | 25.33 | 25.33 | 0.16% | 1,804 |
| Jun 11, 2026 | 24.66 | 25.29 | 24.53 | 25.29 | 25.29 | 3.72% | 4,309 |
| Jun 10, 2026 | 24.57 | 24.87 | 24.38 | 24.38 | 24.38 | -2.03% | 1,970 |
| Jun 9, 2026 | 24.55 | 24.89 | 24.51 | 24.89 | 24.88 | -0.50% | 3,509 |
| Jun 8, 2026 | 25.30 | 25.30 | 25.01 | 25.01 | 25.01 | 2.19% | 928 |
| Jun 5, 2026 | 25.24 | 25.24 | 24.48 | 24.48 | 24.48 | -6.13% | 3,844 |
| Jun 4, 2026 | 25.88 | 26.18 | 25.86 | 26.07 | 26.07 | -1.14% | 2,053 |
| Jun 3, 2026 | 27.12 | 27.12 | 26.28 | 26.37 | 26.37 | -2.81% | 4,025 |
| Jun 2, 2026 | 27.02 | 27.23 | 26.99 | 27.14 | 27.13 | 2.38% | 6,096 |
| Jun 1, 2026 | 26.20 | 26.58 | 26.20 | 26.50 | 26.50 | 2.98% | 2,134 |
| May 29, 2026 | 25.76 | 25.89 | 25.74 | 25.74 | 25.74 | -0.30% | 6,253 |
| May 28, 2026 | 25.32 | 25.89 | 25.32 | 25.82 | 25.82 | 1.01% | 8,849 |
| May 27, 2026 | 25.68 | 25.69 | 25.53 | 25.56 | 25.56 | -0.05% | 2,824 |
| May 26, 2026 | 25.34 | 25.57 | 25.34 | 25.57 | 25.57 | 3.60% | 6,218 |
| May 22, 2026 | 24.79 | 24.79 | 24.68 | 24.68 | 24.68 | -0.32% | 6,739 |
| May 21, 2026 | 24.45 | 24.89 | 24.37 | 24.76 | 24.76 | -0.30% | 2,120 |
| May 20, 2026 | 24.51 | 24.84 | 24.51 | 24.84 | 24.84 | 0.42% | 1,981 |
| May 19, 2026 | 24.40 | 24.73 | 24.40 | 24.73 | 24.73 | 0.18% | 2,314 |
| May 18, 2026 | 25.08 | 25.08 | 24.49 | 24.69 | 24.69 | -0.81% | 19,025 |
| May 15, 2026 | 25.01 | 25.12 | 24.81 | 24.89 | 24.89 | -3.75% | 34,578 |
| May 14, 2026 | 25.74 | 25.90 | 25.74 | 25.86 | 25.86 | -0.86% | 8,358 |
| May 13, 2026 | 25.53 | 26.12 | 25.53 | 26.08 | 26.08 | 4.25% | 6,354 |
| May 12, 2026 | 25.29 | 25.29 | 24.74 | 25.02 | 25.02 | -2.95% | 27,377 |
| May 11, 2026 | 25.75 | 25.81 | 25.75 | 25.78 | 25.78 | 0.55% | 1,537 |
| May 8, 2026 | 25.52 | 25.64 | 25.49 | 25.64 | 25.64 | 1.42% | 25,601 |
| May 7, 2026 | 25.62 | 25.64 | 25.28 | 25.28 | 25.28 | -2.17% | 2,713 |
| May 6, 2026 | 25.24 | 25.84 | 25.24 | 25.84 | 25.84 | 3.44% | 22,845 |
| May 5, 2026 | 24.83 | 25.01 | 24.83 | 24.98 | 24.98 | 1.47% | 1,984 |
| May 4, 2026 | 24.62 | 24.89 | 24.59 | 24.62 | 24.62 | 0.05% | 3,059 |
| May 1, 2026 | 24.65 | 24.73 | 24.60 | 24.61 | 24.61 | 0.10% | 11,472 |
| Apr 30, 2026 | 24.16 | 24.60 | 24.15 | 24.58 | 24.58 | 2.76% | 6,459 |
| Apr 29, 2026 | 23.99 | 24.03 | 23.82 | 23.92 | 23.92 | -0.61% | 2,678 |