Skip to main content
KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)
NYSEARCA: KEMQ · Real-Time Price · USD
24.07
-0.15 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
24.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

KEMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1124.1323.9624.0724.07-0.62%5,689
Apr 27, 202624.2424.2924.2124.2224.22-1.06%2,159
Apr 24, 202624.1424.4824.1024.4824.482.35%42,816
Apr 23, 202624.1624.2023.7723.9223.92-2.74%6,073
Apr 22, 202624.5924.7124.5624.5924.590.83%12,203
Apr 21, 202624.9124.9124.3924.3924.39-2.39%5,991
Apr 20, 202625.0025.0824.8224.9924.99-0.50%14,305
Apr 17, 202625.1025.3425.0825.1125.111.91%6,376
Apr 16, 202624.6724.8924.5824.6424.641.79%1,481
Apr 15, 202624.0124.2224.0124.2124.210.82%12,104
Apr 14, 202623.6024.0323.6024.0124.011.82%8,033
Apr 13, 202623.1523.5823.1223.5823.580.62%18,509
Apr 10, 202623.5823.6223.3523.4423.440.28%5,620
Apr 9, 202623.1123.4023.1123.3723.37-0.56%8,309
Apr 8, 202623.7923.7923.4823.5023.505.53%31,086
Apr 7, 202622.1222.2722.0322.2722.27-0.14%3,397
Apr 6, 202622.3422.3622.2522.3022.300.31%1,751
Apr 2, 202621.8722.3021.8722.2322.23-1.58%13,547
Apr 1, 202622.7622.7622.5822.5922.59-0.26%453,537
Mar 31, 202621.9322.6421.9322.6422.643.67%5,136
Mar 30, 202622.1222.1221.7921.8421.84-0.94%7,197
Mar 27, 202622.1522.2221.9622.0522.05-0.37%3,734
Mar 26, 202622.4022.4922.1322.1322.13-3.73%2,910
Mar 25, 202622.9223.1922.9222.9922.992.44%7,229
Mar 24, 202622.2822.4422.2422.4422.44-1.71%27,826
Mar 23, 202622.6723.0022.6722.8322.832.65%2,154
Mar 20, 202622.7622.7622.1822.2422.24-3.72%8,884
Mar 19, 202622.6823.2422.6823.1023.10-0.90%5,168
Mar 18, 202623.7323.7723.3123.3123.31-2.51%2,634
Mar 17, 202623.9724.0223.8423.9123.910.17%6,808
Mar 16, 202623.6823.9223.6823.8723.873.51%5,980
Mar 13, 202623.3923.5322.9723.0623.060.87%4,140
Mar 12, 202623.2523.2622.8622.8622.86-2.85%6,626
Mar 11, 202623.6123.7223.4523.5323.53-0.55%11,940
Mar 10, 202623.7124.1623.6123.6623.660.34%6,181
Mar 9, 202622.8123.5822.7023.5823.582.61%13,128
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%20,351
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%4,821
Feb 18, 202625.5125.7425.4525.6425.640.93%6,266
Feb 17, 202625.2725.5125.1525.4125.410.13%10,941
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%5,843
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%24,142
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%21,853
Jan 30, 202627.4527.4526.8126.9626.96-2.18%12,090
Jan 29, 202627.9227.9227.0727.5627.56-1.50%13,221
Jan 28, 202628.0028.2327.8127.9827.980.72%41,254
Jan 27, 202627.6227.9927.5227.7827.781.87%418,944
Jan 26, 202627.0927.3927.0927.2727.271.11%38,496
Jan 23, 202626.7927.0826.7926.9726.970.33%52,819
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%9,215
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