KraneShares Trust - KraneShares Electrification Metals Strategy ETF (KMET) Historical Stock Data
15.42 ↑0.46 (3.04%)
As of May 17, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, KMET is up 0.10% a day on average. There have been 18 days where KraneShares Trust - KraneShares Electrification Metals Strategy ETF closed green and 12 days where KMET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 15.30 | 15.42 | ↑$0.12 (0.76%) | 15.30 | 15.42 | 716 |
| 2024-05-16 | 14.83 | 14.97 | ↑$0.13 (0.89%) | 14.83 | 14.97 | 683 |
| 2024-05-15 | 14.86 | 14.94 | ↑$0.08 (0.54%) | 14.86 | 14.97 | 1.66K |
| 2024-05-14 | 14.84 | 14.84 | ↑$0.00 (0.00%) | 14.78 | 14.84 | 507 |
| 2024-05-13 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.76 | 14.76 | 172 |
| 2024-05-10 | 14.56 | 14.55 | ↓$0.01 (-0.09%) | 14.55 | 14.56 | 644 |
| 2024-05-09 | 14.36 | 14.52 | ↑$0.16 (1.11%) | 14.36 | 14.52 | 259 |
| 2024-05-08 | 14.37 | 14.41 | ↑$0.04 (0.24%) | 14.37 | 14.47 | 1.73K |
| 2024-05-07 | 14.60 | 14.57 | ↓$0.03 (-0.23%) | 14.57 | 14.60 | 451 |
| 2024-05-06 | 14.67 | 14.65 | ↓$0.02 (-0.14%) | 14.63 | 14.73 | 2.45K |
| 2024-05-03 | 14.51 | 14.51 | ↑$0.00 (0.00%) | 14.51 | 14.51 | 319 |
| 2024-05-02 | 14.34 | 14.36 | ↑$0.02 (0.14%) | 14.31 | 14.37 | 1.57K |
| 2024-05-01 | 14.52 | 14.52 | ↓$0.00 (-0.02%) | 14.52 | 14.54 | 1.14K |
| 2024-04-30 | 14.65 | 14.57 | ↓$0.08 (-0.57%) | 14.57 | 14.65 | 407 |
| 2024-04-29 | 14.65 | 14.79 | ↑$0.14 (0.94%) | 14.65 | 14.80 | 1.18K |
| 2024-04-26 | 14.65 | 14.54 | ↓$0.12 (-0.78%) | 14.50 | 14.65 | 0.95K |
| 2024-04-25 | 14.56 | 14.55 | ↓$0.01 (-0.09%) | 14.50 | 14.56 | 1.46K |
| 2024-04-24 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.40 | 14.40 | 104 |
| 2024-04-23 | 14.33 | 14.37 | ↑$0.04 (0.31%) | 14.33 | 14.37 | 601 |
| 2024-04-22 | 14.65 | 14.68 | ↑$0.03 (0.20%) | 14.65 | 14.72 | 1.74K |
| 2024-04-19 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.68 | 14.68 | 219 |
| 2024-04-18 | 14.29 | 14.39 | ↑$0.10 (0.70%) | 14.23 | 14.39 | 1.81K |
| 2024-04-17 | 14.17 | 14.17 | ↑$0.00 (0.00%) | 14.17 | 14.17 | 287 |
| 2024-04-16 | 14.07 | 14.05 | ↓$0.02 (-0.14%) | 14.05 | 14.09 | 687 |
| 2024-04-15 | 14.29 | 14.21 | ↓$0.08 (-0.56%) | 14.06 | 14.29 | 3.33K |
| 2024-04-12 | 14.10 | 13.99 | ↓$0.11 (-0.78%) | 13.99 | 14.10 | 638 |
| 2024-04-11 | 13.90 | 13.89 | ↓$0.02 (-0.11%) | 13.89 | 13.95 | 1.37K |
| 2024-04-10 | 13.88 | 14.01 | ↑$0.13 (0.94%) | 13.88 | 14.01 | 3.48K |
| 2024-04-09 | 13.96 | 13.96 | ↑$0.00 (0.02%) | 13.96 | 13.99 | 1.18K |
| 2024-04-08 | 13.91 | 13.86 | ↓$0.05 (-0.40%) | 13.79 | 13.91 | 2.83K |
Create an account or log in to view more rows.
$KMET low volume today isn’t necessarily a bad thing
$KMET looks good
$KMET Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KMET I love you!
$KMET has just been halted from trading.
$KMET pump up the volume
$KMET dont be a POS today
$KMET bought more
$KMET come to papa
$KMET is going to have a run next month