KraneShares Emerging Mark... (KEMQ)
AMEX: KEMQ
· Real-Time Price · USD
24.77
0.03 (0.12%)
At close: Sep 10, 2025, 3:49 PM
24.75
-0.10%
After-hours: Sep 10, 2025, 04:06 PM EDT
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.88 | 24.91 | 24.75 | 24.77 | 24.77 | 0.12% | 4,311 |
| Sep 9, 2025 | 24.57 | 24.74 | 24.57 | 24.74 | 24.74 | 1.77% | 9,000 |
| Sep 8, 2025 | 24.12 | 24.35 | 24.12 | 24.31 | 24.31 | 1.29% | 34,300 |
| Sep 5, 2025 | 24.02 | 24.09 | 23.84 | 24.00 | 24.00 | 1.65% | 7,310 |
| Sep 4, 2025 | 23.53 | 23.65 | 23.44 | 23.61 | 23.61 | 0.25% | 4,106 |
| Sep 3, 2025 | 23.53 | 23.58 | 23.48 | 23.55 | 23.55 | 0.60% | 7,600 |
| Sep 2, 2025 | 23.20 | 23.43 | 23.14 | 23.41 | 23.41 | -1.14% | 12,733 |
| Aug 29, 2025 | 23.65 | 23.71 | 23.61 | 23.68 | 23.68 | -0.25% | 6,000 |
| Aug 28, 2025 | 23.63 | 23.77 | 23.62 | 23.74 | 23.74 | 1.50% | 29,844 |
| Aug 27, 2025 | 23.32 | 23.39 | 23.29 | 23.39 | 23.39 | -1.52% | 13,300 |
| Aug 26, 2025 | 23.94 | 23.95 | 23.75 | 23.75 | 23.75 | 0.21% | 6,900 |
| Aug 25, 2025 | 23.89 | 23.90 | 23.70 | 23.70 | 23.70 | 0.00% | 5,446 |
| Aug 22, 2025 | 23.60 | 23.74 | 23.59 | 23.70 | 23.70 | 2.64% | 700 |
| Aug 21, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | -0.43% | 1,400 |
| Aug 20, 2025 | 23.17 | 23.22 | 23.03 | 23.19 | 23.19 | -0.64% | 2,648 |
| Aug 19, 2025 | 23.53 | 23.61 | 23.34 | 23.34 | 23.34 | -0.77% | 7,211 |
| Aug 18, 2025 | 23.55 | 23.55 | 23.44 | 23.52 | 23.52 | 0.90% | 3,300 |
| Aug 15, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.31 | 1.13% | 6,100 |
| Aug 14, 2025 | 23.01 | 23.09 | 22.99 | 23.05 | 23.05 | -1.20% | 1,537 |
| Aug 13, 2025 | 23.45 | 23.45 | 23.25 | 23.33 | 23.33 | 1.35% | 1,900 |