KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
26.16
+0.16 (0.62%)
Aug 7, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |