Skip to main content
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
23.58
+0.60 (2.61%)
At close: Mar 9, 2026, 4:00 PM EDT
23.58
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7423.1622.7222.9822.98-0.21%17,652
Mar 5, 202623.0123.0722.8023.0323.03-2.32%3,607
Mar 4, 202623.3223.7423.2823.5823.581.01%17,980
Mar 3, 202623.0623.4922.7723.3423.34-6.16%29,948
Mar 2, 202624.4224.8924.4224.8724.87-1.93%10,354
Feb 27, 202625.1925.4125.1925.3625.36-0.04%20,350
Feb 26, 202625.6225.6425.1525.3725.37-1.55%28,460
Feb 25, 202625.6925.8025.6425.7725.77-0.08%10,400
Feb 24, 202625.6625.8625.5925.7925.791.14%10,120
Feb 23, 202625.7925.8125.4025.5025.50-1.58%6,003
Feb 20, 202625.2025.9125.2025.9125.911.49%113,885
Feb 19, 202625.5725.5825.4125.5325.53-0.43%4,771
Feb 18, 202625.5125.7425.4525.6425.640.93%5,307
Feb 17, 202625.2725.5125.1525.4125.410.13%10,610
Feb 13, 202625.2225.4825.1225.3725.37-0.26%23,380
Feb 12, 202626.1226.1225.3825.4425.44-2.94%15,841
Feb 11, 202626.0926.2925.9026.2126.211.11%14,664
Feb 10, 202625.8226.1125.8225.9225.920.36%5,303
Feb 9, 202625.7826.0025.6925.8325.83-0.35%89,331
Feb 6, 202625.4825.9225.4625.9225.923.35%10,403
Feb 5, 202625.2025.4325.0625.0825.08-0.79%23,473
Feb 4, 202626.0026.0025.1725.2825.28-3.47%37,865
Feb 3, 202626.3726.3725.8826.1926.19-1.51%31,396
Feb 2, 202626.3226.7426.3226.5926.59-1.37%21,428
Jan 30, 202627.4527.4526.8126.9626.96-2.18%12,090
Jan 29, 202627.9227.9227.0727.5627.56-1.50%13,181
Jan 28, 202628.0028.2327.8127.9827.980.72%39,851
Jan 27, 202627.6227.9927.5227.7827.781.87%418,944
Jan 26, 202627.0927.3927.0927.2727.271.11%38,097
Jan 23, 202626.7927.0826.7926.9726.970.33%52,719
Jan 22, 202626.8627.1726.7526.8826.881.55%57,639
Jan 21, 202626.3926.5726.3226.4726.471.13%5,241
Jan 20, 202626.2626.4526.1526.1826.17-1.11%31,474
Jan 16, 202626.6326.6326.3326.4726.47-0.92%17,325
Jan 15, 202626.8228.4726.6726.7226.72-0.72%11,299
Jan 14, 202626.9026.9526.7826.9126.910.71%9,205
Jan 13, 202626.9926.9926.6526.7226.72-1.47%88,611
Jan 12, 202626.7727.1726.7227.1227.123.24%38,489
Jan 9, 202626.1426.2726.0726.2726.270.19%7,887
Jan 8, 202626.1426.2626.1426.2226.220.23%8,112
Jan 7, 202626.1626.2526.1026.1626.16-1.06%8,613
Jan 6, 202626.2426.4426.2426.4426.442.12%81,707
Jan 5, 202625.6125.9425.5625.8925.891.11%6,146
Jan 2, 202625.4025.6625.4025.6125.613.89%4,104
Dec 31, 202524.8224.8524.6424.6524.65-1.20%3,854
Dec 30, 202524.9824.9924.9124.9524.950.41%5,514
Dec 29, 202524.6324.8524.6324.8524.850.30%7,485
Dec 26, 202524.7324.7924.7324.7724.770.45%1,199
Dec 24, 202524.5524.7224.5524.6624.660.76%12,019
Dec 23, 202524.3724.4824.2824.4824.48-0.27%18,803
Dec 22, 202524.6324.6524.4924.5424.54-4.36%10,026
Dec 19, 202525.6825.7725.6625.6624.361.68%2,297
Dec 18, 202525.3125.3825.2425.2423.961.33%3,597
Dec 17, 202525.3025.3024.9024.9123.65-0.90%4,007
Dec 16, 202525.1325.1425.0125.1323.86-0.49%6,333
Dec 15, 202525.5425.6425.2525.2523.98-1.01%4,635
Dec 12, 202525.9025.9025.4925.5124.22-1.27%3,585
Dec 11, 202525.7025.9825.7025.8424.53-1.07%4,376
Dec 10, 202525.8926.1625.8226.1224.800.76%66,861
Dec 9, 202525.8225.9225.7525.9224.61-0.17%4,125
Dec 8, 202526.0226.0225.8625.9724.650.32%3,104
Dec 5, 202525.9325.9925.8825.8824.571.25%58,113
Dec 4, 202525.5525.6125.5225.5624.27-0.30%39,699
Dec 3, 202525.4825.6425.2925.6424.34-0.62%15,376
Dec 2, 202525.8125.8625.6725.8024.49-0.33%3,853
Dec 1, 202525.7826.0425.7725.8824.570.57%6,944
Nov 28, 202525.6825.8625.6825.7424.430.76%16,684
Nov 26, 202525.5225.6325.4525.5424.25-0.23%19,649
Nov 25, 202525.4525.6125.3925.6024.310.14%2,373
Nov 24, 202525.2225.5725.2225.5724.272.76%2,952
Nov 21, 202524.6424.9824.5024.8823.62-0.12%5,579
Nov 20, 202525.9125.9124.8424.9123.65-3.19%22,255
Nov 19, 202525.7525.7625.5725.7324.43-1.05%6,727
Nov 18, 202525.8126.0725.7526.0024.69-0.52%6,902
Nov 17, 202526.3226.4826.0726.1424.82-0.61%7,961
Nov 14, 202526.1026.6226.0826.3024.97-0.59%3,591
Nov 13, 202526.8426.8426.3126.4625.12-1.94%34,033
Nov 12, 202527.1727.1726.9626.9825.620.22%5,262
Nov 11, 202527.0627.0626.9026.9225.56-0.51%3,001
Nov 10, 202526.9327.3126.7927.0625.693.28%31,282
Nov 7, 202525.9926.2025.7726.2024.87-1.12%10,183
Nov 6, 202526.8626.8626.4526.5025.16-1.31%6,071
Nov 5, 202526.5926.9126.5426.8525.491.53%6,767
Nov 4, 202526.4726.6926.4526.4525.11-2.43%12,306
Nov 3, 202527.1327.1927.0527.1025.731.22%8,508
Oct 31, 202526.7126.7826.6926.7825.42-0.11%5,522
Oct 30, 202526.8726.9926.8126.8125.45-2.27%44,077
Oct 29, 202527.5927.5927.2727.4326.040.89%32,457
Oct 28, 202527.0827.2527.0027.1925.810.30%16,920
Oct 27, 202527.1227.1827.0327.1025.732.56%21,721
Oct 24, 202526.4726.4926.4326.4325.091.11%2,846
Oct 23, 202526.0826.1925.9926.1424.820.95%7,401
Oct 22, 202525.9726.1225.6325.8924.58-0.96%12,135
Oct 21, 202526.3126.3126.0826.1424.82-1.24%26,505
Oct 20, 202526.1226.4926.1226.4725.131.85%4,846
Oct 17, 202525.7926.0525.7925.9924.670.03%2,208
Oct 16, 202526.1426.1925.9225.9824.670.76%3,270
Oct 15, 202525.9626.0625.7725.7924.480.41%16,618
Oct 14, 202525.3425.9025.3425.6824.38-1.87%30,591
Oct 13, 202526.1626.2826.1326.1724.853.03%3,983