KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
23.05
-0.28 (-1.18%)
Aug 14, 2025, 2:20 PM - Market open
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.45 | 23.45 | 23.25 | 23.33 | 23.33 | 1.33% | 1,860 |
| Aug 12, 2025 | 22.80 | 23.07 | 22.80 | 23.02 | 23.02 | 2.16% | 1,559 |
| Aug 11, 2025 | 22.67 | 22.73 | 22.53 | 22.53 | 22.53 | -0.53% | 1,219 |
| Aug 8, 2025 | 22.58 | 22.68 | 22.58 | 22.65 | 22.65 | -0.76% | 2,489 |
| Aug 7, 2025 | 22.84 | 22.97 | 22.73 | 22.83 | 22.83 | 0.93% | 6,136 |
| Aug 6, 2025 | 22.60 | 22.62 | 22.45 | 22.62 | 22.62 | 0.44% | 1,527 |
| Aug 5, 2025 | 22.60 | 22.62 | 22.48 | 22.52 | 22.52 | 0.05% | 3,472 |
| Aug 4, 2025 | 22.49 | 22.50 | 22.43 | 22.50 | 22.50 | 2.29% | 3,191 |
| Aug 1, 2025 | 22.23 | 22.23 | 21.96 | 22.00 | 22.00 | -2.07% | 6,203 |
| Jul 31, 2025 | 22.47 | 22.57 | 22.46 | 22.46 | 22.46 | 0.87% | 1,855 |
| Jul 30, 2025 | 22.55 | 22.59 | 22.27 | 22.27 | 22.27 | -1.66% | 31,146 |
| Jul 29, 2025 | 22.82 | 22.82 | 22.65 | 22.65 | 22.65 | -0.32% | 1,678 |
| Jul 28, 2025 | 22.89 | 22.89 | 22.72 | 22.72 | 22.72 | -0.96% | 5,193 |
| Jul 25, 2025 | 22.90 | 22.95 | 22.90 | 22.94 | 22.94 | -0.26% | 6,973 |
| Jul 24, 2025 | 23.14 | 23.14 | 22.96 | 23.00 | 23.00 | -1.32% | 61,600 |
| Jul 23, 2025 | 23.24 | 23.38 | 23.24 | 23.31 | 23.31 | 1.65% | 1,688 |
| Jul 22, 2025 | 22.99 | 22.99 | 22.68 | 22.93 | 22.93 | -0.13% | 14,067 |
| Jul 21, 2025 | 23.02 | 23.03 | 22.89 | 22.96 | 22.96 | 0.78% | 19,661 |
| Jul 18, 2025 | 22.93 | 23.00 | 22.77 | 22.78 | 22.78 | 0.32% | 29,175 |
| Jul 17, 2025 | 22.67 | 22.71 | 22.51 | 22.71 | 22.71 | 0.26% | 21,759 |
| Jul 16, 2025 | 22.58 | 22.69 | 22.38 | 22.65 | 22.65 | -0.13% | 25,206 |
| Jul 15, 2025 | 22.48 | 22.71 | 22.48 | 22.68 | 22.68 | 2.28% | 4,752 |
| Jul 14, 2025 | 22.15 | 22.22 | 22.10 | 22.17 | 22.17 | 0.75% | 12,801 |
| Jul 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.84% | 223 |
| Jul 10, 2025 | 22.24 | 22.24 | 22.10 | 22.19 | 22.19 | -0.08% | 4,092 |
| Jul 9, 2025 | 22.24 | 22.24 | 22.18 | 22.21 | 22.21 | -0.62% | 2,993 |
| Jul 8, 2025 | 22.36 | 22.37 | 22.29 | 22.35 | 22.35 | 1.52% | 56,439 |
| Jul 7, 2025 | 22.00 | 22.17 | 22.00 | 22.02 | 22.02 | -1.15% | 1,454 |
| Jul 3, 2025 | 22.19 | 22.29 | 22.19 | 22.27 | 22.27 | 0.17% | 1,532 |
| Jul 2, 2025 | 22.08 | 22.26 | 22.05 | 22.23 | 22.23 | -0.79% | 7,459 |
| Jul 1, 2025 | 22.50 | 22.52 | 22.35 | 22.41 | 22.41 | -0.50% | 1,584 |
| Jun 30, 2025 | 22.44 | 22.52 | 22.44 | 22.52 | 22.52 | 0.72% | 913 |
| Jun 27, 2025 | 22.35 | 22.36 | 22.27 | 22.36 | 22.36 | -0.29% | 1,935 |
| Jun 26, 2025 | 22.37 | 22.44 | 22.34 | 22.43 | 22.43 | 0.11% | 3,258 |
| Jun 25, 2025 | 22.48 | 22.48 | 22.36 | 22.40 | 22.40 | -0.58% | 4,068 |
| Jun 24, 2025 | 22.33 | 22.56 | 22.33 | 22.53 | 22.53 | 3.61% | 4,342 |
| Jun 23, 2025 | 21.43 | 21.75 | 21.43 | 21.75 | 21.75 | 1.73% | 761 |
| Jun 20, 2025 | 21.56 | 21.56 | 21.38 | 21.38 | 21.38 | -0.39% | 443 |
| Jun 18, 2025 | 21.45 | 21.57 | 21.45 | 21.46 | 21.46 | 1.11% | 1,125 |
| Jun 17, 2025 | 21.37 | 21.37 | 21.22 | 21.22 | 21.22 | -1.88% | 2,090 |
| Jun 16, 2025 | 21.54 | 21.65 | 21.53 | 21.63 | 21.63 | 2.52% | 3,095 |
| Jun 13, 2025 | 21.26 | 21.26 | 21.10 | 21.10 | 21.10 | -2.25% | 1,385 |
| Jun 12, 2025 | 21.62 | 21.64 | 21.56 | 21.58 | 21.58 | 0.55% | 4,255 |
| Jun 11, 2025 | 21.49 | 21.64 | 21.46 | 21.46 | 21.46 | -0.28% | 3,321 |
| Jun 10, 2025 | 21.55 | 21.55 | 21.33 | 21.52 | 21.52 | -0.01% | 4,109 |
| Jun 9, 2025 | 21.29 | 21.56 | 21.29 | 21.53 | 21.53 | 2.37% | 1,633 |
| Jun 6, 2025 | 20.92 | 21.05 | 20.92 | 21.03 | 21.03 | 0.23% | 624 |
| Jun 5, 2025 | 20.95 | 21.13 | 20.90 | 20.98 | 20.98 | 1.88% | 18,209 |
| Jun 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.51% | 83 |
| Jun 3, 2025 | 20.20 | 20.28 | 20.19 | 20.28 | 20.28 | -0.07% | 3,610 |