KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
25.88
+0.32 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.93 | 25.99 | 25.88 | 25.88 | 25.88 | 1.25% | 58,113 |
| Dec 4, 2025 | 25.55 | 25.61 | 25.52 | 25.56 | 25.56 | -0.30% | 39,699 |
| Dec 3, 2025 | 25.48 | 25.64 | 25.29 | 25.64 | 25.64 | -0.62% | 15,376 |
| Dec 2, 2025 | 25.81 | 25.86 | 25.67 | 25.80 | 25.80 | -0.33% | 3,853 |
| Dec 1, 2025 | 25.78 | 26.04 | 25.77 | 25.88 | 25.88 | 0.57% | 6,944 |
| Nov 28, 2025 | 25.68 | 25.86 | 25.68 | 25.74 | 25.74 | 0.76% | 16,682 |
| Nov 26, 2025 | 25.52 | 25.63 | 25.45 | 25.54 | 25.54 | -0.23% | 19,649 |
| Nov 25, 2025 | 25.45 | 25.61 | 25.39 | 25.60 | 25.60 | 0.14% | 2,373 |
| Nov 24, 2025 | 25.22 | 25.57 | 25.22 | 25.57 | 25.56 | 2.76% | 2,952 |
| Nov 21, 2025 | 24.64 | 24.98 | 24.50 | 24.88 | 24.88 | -0.12% | 5,579 |
| Nov 20, 2025 | 25.91 | 25.91 | 24.84 | 24.91 | 24.91 | -3.19% | 22,255 |
| Nov 19, 2025 | 25.75 | 25.76 | 25.57 | 25.73 | 25.73 | -1.05% | 6,727 |
| Nov 18, 2025 | 25.81 | 26.07 | 25.75 | 26.00 | 26.00 | -0.52% | 6,902 |
| Nov 17, 2025 | 26.32 | 26.48 | 26.07 | 26.14 | 26.14 | -0.61% | 7,961 |
| Nov 14, 2025 | 26.10 | 26.62 | 26.08 | 26.30 | 26.30 | -0.59% | 3,591 |
| Nov 13, 2025 | 26.84 | 26.84 | 26.31 | 26.46 | 26.46 | -1.94% | 34,033 |
| Nov 12, 2025 | 27.17 | 27.17 | 26.96 | 26.98 | 26.98 | 0.22% | 5,262 |
| Nov 11, 2025 | 27.06 | 27.06 | 26.90 | 26.92 | 26.92 | -0.51% | 3,001 |
| Nov 10, 2025 | 26.93 | 27.31 | 26.79 | 27.06 | 27.06 | 3.28% | 31,282 |
| Nov 7, 2025 | 25.99 | 26.20 | 25.77 | 26.20 | 26.20 | -1.12% | 10,183 |
| Nov 6, 2025 | 26.86 | 26.86 | 26.45 | 26.50 | 26.50 | -1.31% | 6,071 |
| Nov 5, 2025 | 26.59 | 26.91 | 26.54 | 26.85 | 26.85 | 1.53% | 6,767 |
| Nov 4, 2025 | 26.47 | 26.69 | 26.45 | 26.45 | 26.44 | -2.43% | 12,306 |
| Nov 3, 2025 | 27.13 | 27.19 | 27.05 | 27.10 | 27.10 | 1.22% | 8,508 |
| Oct 31, 2025 | 26.71 | 26.78 | 26.69 | 26.78 | 26.78 | -0.11% | 5,522 |
| Oct 30, 2025 | 26.87 | 26.99 | 26.81 | 26.81 | 26.80 | -2.27% | 44,077 |
| Oct 29, 2025 | 27.59 | 27.59 | 27.27 | 27.43 | 27.43 | 0.89% | 32,457 |
| Oct 28, 2025 | 27.08 | 27.25 | 27.00 | 27.19 | 27.19 | 0.30% | 16,920 |
| Oct 27, 2025 | 27.12 | 27.18 | 27.03 | 27.10 | 27.10 | 2.56% | 21,721 |
| Oct 24, 2025 | 26.47 | 26.49 | 26.43 | 26.43 | 26.43 | 1.11% | 2,846 |
| Oct 23, 2025 | 26.08 | 26.19 | 25.99 | 26.14 | 26.14 | 0.95% | 7,401 |
| Oct 22, 2025 | 25.97 | 26.12 | 25.63 | 25.89 | 25.89 | -0.96% | 12,135 |
| Oct 21, 2025 | 26.31 | 26.31 | 26.08 | 26.14 | 26.14 | -1.24% | 26,505 |
| Oct 20, 2025 | 26.12 | 26.49 | 26.12 | 26.47 | 26.47 | 1.85% | 4,846 |
| Oct 17, 2025 | 25.79 | 26.05 | 25.79 | 25.99 | 25.99 | 0.03% | 2,208 |
| Oct 16, 2025 | 26.14 | 26.19 | 25.92 | 25.98 | 25.98 | 0.76% | 3,270 |
| Oct 15, 2025 | 25.96 | 26.06 | 25.77 | 25.79 | 25.78 | 0.41% | 16,618 |
| Oct 14, 2025 | 25.34 | 25.90 | 25.34 | 25.68 | 25.68 | -1.87% | 30,591 |
| Oct 13, 2025 | 26.16 | 26.28 | 26.13 | 26.17 | 26.17 | 3.03% | 3,983 |
| Oct 10, 2025 | 26.82 | 26.91 | 25.23 | 25.40 | 25.40 | -5.68% | 17,869 |
| Oct 9, 2025 | 27.22 | 27.22 | 26.71 | 26.93 | 26.93 | -1.00% | 4,350 |
| Oct 8, 2025 | 27.06 | 27.20 | 27.06 | 27.20 | 27.20 | 0.81% | 14,623 |
| Oct 7, 2025 | 27.39 | 27.39 | 26.98 | 26.98 | 26.98 | -0.95% | 365,994 |
| Oct 6, 2025 | 27.18 | 27.29 | 27.18 | 27.24 | 27.24 | 0.64% | 6,705 |
| Oct 3, 2025 | 27.14 | 27.19 | 26.96 | 27.07 | 27.07 | -0.07% | 23,495 |
| Oct 2, 2025 | 27.16 | 27.19 | 27.01 | 27.09 | 27.09 | 1.29% | 7,683 |
| Oct 1, 2025 | 26.58 | 26.75 | 26.58 | 26.75 | 26.75 | 1.43% | 4,478 |
| Sep 30, 2025 | 26.50 | 26.61 | 26.30 | 26.37 | 26.37 | -0.13% | 7,883 |
| Sep 29, 2025 | 26.36 | 26.52 | 26.36 | 26.41 | 26.40 | 1.86% | 6,314 |
| Sep 26, 2025 | 25.80 | 25.94 | 25.79 | 25.92 | 25.92 | -1.43% | 5,617 |