KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
24.89
-0.97 (-3.74%)
May 15, 2026, 4:00 PM EDT - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.85% | 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 | 0.04% | 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 | -2.39% | 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 |
| Apr 1, 2026 | 22.76 | 22.76 | 22.58 | 22.59 | 22.59 | -0.26% | 453,537 |
| Mar 31, 2026 | 21.93 | 22.64 | 21.93 | 22.64 | 22.64 | 3.67% | 5,136 |
| Mar 30, 2026 | 22.12 | 22.12 | 21.79 | 21.84 | 21.84 | -0.94% | 7,197 |
| Mar 27, 2026 | 22.15 | 22.22 | 21.96 | 22.05 | 22.05 | -0.37% | 3,734 |
| Mar 26, 2026 | 22.40 | 22.49 | 22.13 | 22.13 | 22.13 | -3.73% | 2,910 |
| Mar 25, 2026 | 22.92 | 23.19 | 22.92 | 22.99 | 22.99 | 2.44% | 7,229 |
| Mar 24, 2026 | 22.28 | 22.44 | 22.24 | 22.44 | 22.44 | -1.71% | 27,826 |
| Mar 23, 2026 | 22.67 | 23.00 | 22.67 | 22.83 | 22.83 | 2.65% | 2,154 |
| Mar 20, 2026 | 22.76 | 22.76 | 22.18 | 22.24 | 22.24 | -3.72% | 8,884 |
| Mar 19, 2026 | 22.68 | 23.24 | 22.68 | 23.10 | 23.10 | -0.90% | 5,168 |
| Mar 18, 2026 | 23.73 | 23.77 | 23.31 | 23.31 | 23.31 | -2.51% | 2,634 |
| Mar 17, 2026 | 23.97 | 24.02 | 23.84 | 23.91 | 23.91 | 0.17% | 6,808 |
| Mar 16, 2026 | 23.68 | 23.92 | 23.68 | 23.87 | 23.87 | 3.51% | 5,980 |
| Mar 13, 2026 | 23.39 | 23.53 | 22.97 | 23.06 | 23.06 | 0.87% | 4,140 |
| Mar 12, 2026 | 23.25 | 23.26 | 22.86 | 22.86 | 22.86 | -2.85% | 6,626 |
| Mar 11, 2026 | 23.61 | 23.72 | 23.45 | 23.53 | 23.53 | -0.55% | 11,940 |
| Mar 10, 2026 | 23.71 | 24.16 | 23.61 | 23.66 | 23.66 | 0.34% | 6,181 |
| Mar 9, 2026 | 22.81 | 23.58 | 22.70 | 23.58 | 23.58 | 2.61% | 13,128 |
| Mar 6, 2026 | 22.74 | 23.16 | 22.72 | 22.98 | 22.98 | -0.21% | 17,652 |