KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
25.33
+0.04 (0.15%)
Jun 12, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 24.11 | 24.13 | 23.96 | 24.07 | 24.07 | -0.62% | 5,689 |
| Apr 27, 2026 | 24.24 | 24.29 | 24.21 | 24.22 | 24.22 | -1.06% | 2,160 |
| Apr 24, 2026 | 24.14 | 24.48 | 24.10 | 24.48 | 24.48 | 2.35% | 42,816 |
| Apr 23, 2026 | 24.16 | 24.20 | 23.77 | 23.92 | 23.92 | -2.74% | 6,073 |
| Apr 22, 2026 | 24.59 | 24.71 | 24.56 | 24.59 | 24.59 | 0.83% | 12,203 |
| Apr 21, 2026 | 24.91 | 24.91 | 24.39 | 24.39 | 24.39 | -2.40% | 5,991 |
| Apr 20, 2026 | 25.00 | 25.08 | 24.82 | 24.99 | 24.99 | -0.50% | 14,305 |
| Apr 17, 2026 | 25.10 | 25.34 | 25.08 | 25.11 | 25.11 | 1.91% | 6,376 |
| Apr 16, 2026 | 24.67 | 24.89 | 24.58 | 24.64 | 24.64 | 1.79% | 1,592 |
| Apr 15, 2026 | 24.01 | 24.22 | 24.01 | 24.21 | 24.21 | 0.82% | 12,104 |
| Apr 14, 2026 | 23.60 | 24.03 | 23.60 | 24.01 | 24.01 | 1.82% | 8,033 |
| Apr 13, 2026 | 23.15 | 23.58 | 23.12 | 23.58 | 23.58 | 0.62% | 18,509 |
| Apr 10, 2026 | 23.58 | 23.62 | 23.35 | 23.44 | 23.44 | 0.28% | 5,620 |
| Apr 9, 2026 | 23.11 | 23.40 | 23.11 | 23.37 | 23.37 | -0.56% | 8,309 |
| Apr 8, 2026 | 23.79 | 23.79 | 23.48 | 23.50 | 23.50 | 5.53% | 31,086 |
| Apr 7, 2026 | 22.12 | 22.27 | 22.03 | 22.27 | 22.27 | -0.14% | 3,397 |
| Apr 6, 2026 | 22.34 | 22.36 | 22.25 | 22.30 | 22.30 | 0.31% | 1,751 |
| Apr 2, 2026 | 21.87 | 22.30 | 21.87 | 22.23 | 22.23 | -1.58% | 13,547 |