1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. KraneShares Emerging Mkts Consumer Technology Idx ETF (KEMQ)
  7. Historical

KEMQ

KraneShares Emerging Mkt... Historical Data

KEMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 16.2447 0.07 0.46% 16.49 16.67 16.21 17,692
Aug 10 2022 16.1707 0.13 0.82% 16.06 16.18 15.93 40,759
Aug 09 2022 16.0395 -0.19 -1.17% 16.21 16.23 15.96 20,272
Aug 08 2022 16.2301 -0.05 -0.31% 16.33 16.51 16.19 17,286
Aug 05 2022 16.28 -0.23 -1.4% 16.22 16.41 16.18 51,575
Aug 04 2022 16.5104 0.47 2.93% 16.49 16.65 16.41 22,000
Aug 03 2022 16.041 0.52 3.34% 15.70 16.041 15.67 8,103
Aug 02 2022 15.5225 0.09 0.6% 15.20 15.6505 15.20 53,474
Aug 01 2022 15.43 -0.03 -0.19% 15.32 15.49 15.16 22,452
Jul 29 2022 15.46 -0.36 -2.3% 15.41 15.52 15.33 149,287
Jul 28 2022 15.8237 -0.05 -0.29% 15.85 15.88 15.48 24,395
Jul 27 2022 15.8699 0.36 2.29% 15.66 15.90 15.52 18,434
Jul 26 2022 15.5148 -0.31 -1.93% 15.74 15.79 15.50 27,478
Jul 25 2022 15.8203 0.00 0.0% 15.85 15.87 15.75 20,964
Jul 22 2022 15.82 -0.45 -2.76% 16.16 16.17 15.73 28,656
Jul 21 2022 16.2686 0.32 2.0% 16.00 16.2686 16.00 42,209
Jul 20 2022 15.95 0.10 0.64% 15.82 15.95 15.73 76,503
Jul 19 2022 15.849 0.44 2.87% 15.68 15.849 15.66 38,855
Jul 18 2022 15.4064 0.29 1.89% 15.54 15.7214 15.39 79,097
Jul 15 2022 15.1201 0.00 -0.01% 15.04 15.1201 14.81 28,982
Jul 14 2022 15.1216 -0.24 -1.54% 15.21 15.26 15.0269 87,337
Jul 13 2022 15.3586 0.06 0.38% 15.15 15.42 15.11 105,557
Jul 12 2022 15.3002 0.04 0.23% 15.22 15.39 15.12 20,972
Jul 11 2022 15.2648 -0.76 -4.71% 15.55 15.58 15.22 20,333
Jul 08 2022 16.02 -0.24 -1.48% 16.03 16.18 15.90 33,041
Jul 07 2022 16.26 0.36 2.26% 16.14 16.34 16.12 126,435
Jul 06 2022 15.90 -0.21 -1.3% 16.07 16.10 15.74 74,507
Jul 05 2022 16.11 0.30 1.9% 15.64 16.11 15.50 133,747
Jul 04 2022 15.81 0.00 +0.00% 15.51 15.82 15.50 0
Jul 01 2022 15.81 0.20 1.28% 15.51 15.82 15.50 180,267
Jun 30 2022 15.61 -0.21 -1.33% 15.51 15.6483 15.29 9,434
Jun 29 2022 15.82 -0.21 -1.31% 15.84 15.90 15.70 25,726
Jun 28 2022 16.03 -0.33 -2.02% 16.44 16.52 16.01 117,736
Jun 27 2022 16.36 0.07 0.43% 16.59 16.62 16.30 204,952
Jun 24 2022 16.29 0.71 4.56% 16.05 16.29 16.00 39,628
Jun 23 2022 15.58 0.18 1.17% 15.50 15.64 15.35 46,295
Jun 22 2022 15.40 -0.44 -2.78% 15.32 15.60 15.31 16,209
Jun 21 2022 15.84 0.39 2.52% 15.83 15.98 15.75 28,089
Jun 20 2022 15.45 0.00 +0.00% 15.59 15.65 15.29 0
Jun 17 2022 15.45 0.34 2.22% 15.59 15.65 15.29 70,985
Jun 16 2022 15.1139 -0.79 -4.94% 15.22 15.28 14.9864 28,035
Jun 15 2022 15.90 0.25 1.6% 15.71 16.09 15.60 24,436
Jun 14 2022 15.65 0.32 2.09% 15.51 15.72 15.39 41,583
Jun 13 2022 15.33 -0.94 -5.78% 15.67 15.67 15.21 34,555
Jun 10 2022 16.27 -0.40 -2.4% 16.75 16.79 16.27 17,498
Jun 09 2022 16.67 -0.78 -4.47% 17.12 17.15 16.67 36,571
Jun 08 2022 17.45 0.51 3.01% 17.20 17.48 17.20 31,340
Jun 07 2022 16.94 0.27 1.62% 16.52 16.95 16.52 20,560
Jun 06 2022 16.67 0.43 2.65% 16.85 16.9391 16.58 16,276
Jun 03 2022 16.24 -0.43 -2.58% 16.40 16.43 16.21 24,394
Jun 02 2022 16.67 0.67 4.19% 16.11 16.67 16.09 20,904
Jun 01 2022 16.00 -0.29 -1.78% 16.37 16.43 15.87 36,332
May 31 2022 16.29 0.40 2.52% 16.56 16.56 16.2432 127,522
May 30 2022 15.89 0.00 0.0% 15.89 15.89 15.89 0
May 27 2022 15.89 0.33 2.15% 15.64 15.89 15.5576 62,298
May 26 2022 15.5557 0.68 4.54% 14.99 15.59 14.99 19,815
May 25 2022 14.88 0.29 2.01% 14.63 14.94 14.63 24,682
May 24 2022 14.5873 -0.64 -4.22% 14.91 14.93 14.4662 60,363
May 23 2022 15.23 0.07 0.47% 15.26 15.2901 15.08 23,730
May 20 2022 15.1593 0.00 -0.02% 15.50 15.55 14.88 21,557
May 19 2022 15.1616 0.45 3.03% 14.75 15.28 14.75 128,209
May 18 2022 14.7154 -0.51 -3.32% 15.03 15.19 14.63 34,227
May 17 2022 15.2212 0.62 4.21% 15.32 15.40 15.04 55,671
May 16 2022 14.6059 -0.17 -1.16% 14.71 14.82 14.52 23,651
Your Recent History
AMEX
KEMQ
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220812 00:07:16