KraneShares Emerging Mark... (KEMQ)
AMEX: KEMQ
· Real-Time Price · USD
23.53
0.22 (0.93%)
At close: Aug 18, 2025, 3:57 PM
KEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 22.80 | 23.07 | 22.80 | 23.02 | 23.02 | 2.17% | 1,600 |
| 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 | -0.74% | 2,500 |
| Aug 7, 2025 | 22.84 | 22.97 | 22.73 | 22.82 | 22.82 | 0.88% | 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 | 0.09% | 3,500 |
| Aug 4, 2025 | 22.49 | 22.50 | 22.43 | 22.50 | 22.50 | 2.27% | 3,200 |
| Aug 1, 2025 | 22.23 | 22.23 | 21.96 | 22.00 | 22.00 | -2.05% | 6,203 |
| Jul 31, 2025 | 22.47 | 22.57 | 22.46 | 22.46 | 22.46 | 0.85% | 1,900 |
| Jul 30, 2025 | 22.55 | 22.59 | 22.27 | 22.27 | 22.27 | -1.68% | 31,146 |
| Jul 29, 2025 | 22.82 | 22.82 | 22.65 | 22.65 | 22.65 | -0.31% | 1,700 |
| Jul 28, 2025 | 22.89 | 22.89 | 22.72 | 22.72 | 22.72 | -0.96% | 5,200 |
| Jul 25, 2025 | 22.90 | 22.95 | 22.90 | 22.94 | 22.94 | -0.26% | 7,000 |
| Jul 24, 2025 | 23.14 | 23.14 | 22.96 | 23.00 | 23.00 | -1.33% | 61,600 |
| Jul 23, 2025 | 23.24 | 23.38 | 23.24 | 23.31 | 23.31 | 1.66% | 1,700 |
| Jul 22, 2025 | 22.99 | 22.99 | 22.68 | 22.93 | 22.93 | -0.13% | 14,100 |
| Jul 21, 2025 | 23.02 | 23.03 | 22.89 | 22.96 | 22.96 | 0.79% | 19,700 |