Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

KraneShares FTSE Emerging Markets Consumer Technology Index ETF KEMQ

Full chart Compare
Set alert

Price alert · KEMQ

All alert types
22.79 USD -0.14 (-0.60%)

Regular-session close

22.79 0.00 0.00%

After hours · Nov 13, 4:15 PM ET

22.63 Day range 22.79
21.84 52-week range 27.98
YTD
-7.56%
1 year
-13.88%

KEMQ price history

KEMQ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.6822.7922.6822.68-0.24-1.05%1,299
Nov 12, 202622.9723.0022.8822.92-0.50-2.13%1,600
Nov 11, 202623.4023.4223.3623.42+0.15+0.64%1,700
Nov 10, 202623.3923.3923.2023.27-0.24-1.02%2,800
Nov 9, 202623.4323.5623.4323.51+0.30+1.29%2,000
Nov 6, 202623.2623.3523.2123.21+0.19+0.83%500
Nov 5, 202622.9223.0222.9223.02-0.54-2.29%500
Nov 4, 202623.5623.5623.5623.56+0.73+3.20%200
Nov 3, 202622.8322.8322.8322.83-0.11-0.48%100
Nov 2, 202623.1723.1722.9422.94+0.29+1.28%900
Oct 30, 202622.6122.7022.5822.65-0.37-1.61%2,300
Oct 29, 202622.8623.0222.8623.02-0.22-0.95%1,400
Oct 28, 202623.1523.2423.1523.24+0.16+0.69%100
Oct 27, 202622.9823.0822.9823.08+0.21+0.92%300
Oct 26, 202622.7422.8722.7122.87-0.08-0.35%1,500
Oct 23, 202622.9822.9822.9522.95-0.05-0.22%400
Oct 22, 202623.0223.0223.0023.00-0.57-2.42%1,200
Oct 21, 202623.6223.6223.5623.57-0.29-1.22%4,100
Oct 20, 202623.8323.8623.8323.86+0.06+0.25%1,400
Oct 19, 202623.8823.8823.7823.80-0.01-0.04%500
Oct 16, 202623.9923.9923.8123.81-0.46-1.90%300
Oct 15, 202624.1724.2724.1724.27+0.14+0.58%2,500
Oct 14, 202624.3124.3123.9624.13-0.40-1.63%16,100
Oct 13, 202624.4224.5424.4024.53-0.03-0.12%22,100
Oct 12, 202624.6424.6424.5424.56-0.42-1.68%8,100
Oct 9, 202624.9824.9824.9824.98+0.51+2.08%100
Oct 8, 202624.4724.4724.4724.47-0.41-1.65%100
Oct 7, 202624.7124.8824.7124.88-0.20-0.80%1,900
Oct 6, 202625.0425.0825.0425.08-0.14-0.56%700
Oct 5, 202625.1425.2225.1425.22+0.43+1.73%800
Oct 2, 202624.8624.8624.7424.79+0.02+0.08%2,400
Oct 1, 202624.7024.7724.7024.77-0.04-0.16%100
Sep 30, 202624.8124.8124.8124.81-0.06-0.24%200
Sep 29, 202624.8724.8724.8724.87-0.02-0.08%300
Sep 28, 202624.7424.9424.7424.89-0.18-0.72%1,500
Sep 25, 202625.0725.0725.0725.07+0.04+0.16%100
Sep 24, 202625.1425.1425.0325.03-0.37-1.46%400
Sep 23, 202625.4325.4325.4025.40-0.62-2.38%600
Sep 22, 202626.0226.0226.0226.02+0.14+0.54%100
Sep 21, 202625.8825.8825.8825.88+0.46+1.81%100
Sep 18, 202625.4225.4225.4225.42+0.22+0.87%100
Sep 17, 202625.2025.2025.2025.20+0.38+1.53%100
Sep 16, 202624.7324.8224.7324.82-0.06-0.24%500
Sep 15, 202624.8624.9124.8624.88-0.18-0.72%1,400
Sep 14, 202625.0625.0625.0625.06-0.30-1.18%200
Sep 11, 202625.4125.4125.3625.36+0.23+0.92%200
Sep 10, 202625.1325.1325.1325.13-0.29-1.14%100
Sep 9, 202625.4525.4525.4225.42-0.25-0.97%500
Sep 8, 202625.6925.7225.6725.67-0.19-0.73%700
Sep 4, 202625.6625.8625.6625.86+0.29+1.13%2,300
Sep 3, 202625.4025.5725.4025.57-0.17-0.66%1,400
Sep 2, 202625.7425.7425.7425.74+0.13+0.51%100
Sep 1, 202625.6125.7525.5425.61-0.15-0.58%4,400
Aug 31, 202625.7825.7825.7525.76-0.20-0.77%600
Aug 28, 202626.0926.0925.9525.96+0.09+0.35%300
Aug 27, 202625.8925.8925.7825.87-0.03-0.12%3,700
Aug 26, 202625.8825.9125.8825.90-0.13-0.50%1,900
Aug 25, 202625.7626.0325.7626.03+0.46+1.80%200
Aug 24, 202625.6225.6725.5725.57-0.36-1.39%1,700
Aug 21, 202625.9726.1125.9325.93+0.06+0.23%3,000
Aug 20, 202625.7625.8725.7425.87-0.04-0.15%3,000
Aug 19, 202625.8925.9125.8625.91+0.44+1.73%3,000
Aug 18, 202625.6025.7125.4725.47-0.86-3.27%1,700
Aug 17, 202626.3426.3426.2026.33+0.12+0.46%1,900
Aug 14, 202626.3426.4226.2126.21-0.07-0.27%4,200

65 days, newest first. Daily bars as drawn on the KEMQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.