KraneShares Dynamic Emerging Markets Strategy ETF (KEM) Historical Stock Data
25.26 ↑0.28 (1.13%)
As of April 25, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, KEM is down -0.07% a day on average. There have been 18 days where KraneShares Dynamic Emerging Markets Strategy ETF closed green and 12 days where KEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 73 |
| 2024-04-25 | 25.04 | 24.98 | ↓$0.06 (-0.23%) | 24.98 | 25.04 | 458 |
| 2024-04-24 | 24.90 | 24.86 | ↓$0.04 (-0.14%) | 24.86 | 24.92 | 2.77K |
| 2024-04-23 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 24.73 | 53 |
| 2024-04-22 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 96 |
| 2024-04-19 | 24.37 | 24.39 | ↑$0.02 (0.08%) | 24.37 | 24.39 | 217 |
| 2024-04-18 | 24.61 | 24.46 | ↓$0.15 (-0.61%) | 24.46 | 24.61 | 3.19K |
| 2024-04-17 | 24.41 | 24.43 | ↑$0.02 (0.08%) | 24.38 | 24.43 | 3.70K |
| 2024-04-16 | 24.31 | 24.25 | ↓$0.06 (-0.24%) | 24.25 | 24.33 | 623 |
| 2024-04-15 | 24.78 | 24.66 | ↓$0.12 (-0.48%) | 24.62 | 24.78 | 1.40K |
| 2024-04-12 | 24.77 | 24.47 | ↓$0.30 (-1.21%) | 24.47 | 24.77 | 2.51K |
| 2024-04-11 | 25.10 | 25.24 | ↑$0.14 (0.56%) | 25.10 | 25.24 | 443 |
| 2024-04-10 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 2 |
| 2024-04-09 | 25.16 | 25.34 | ↑$0.18 (0.72%) | 25.16 | 25.34 | 219 |
| 2024-04-08 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 30 |
| 2024-04-05 | 24.95 | 24.96 | ↑$0.01 (0.04%) | 24.95 | 25.11 | 5.40K |
| 2024-04-03 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 2 |
| 2024-04-02 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 2 |
| 2024-04-01 | 25.08 | 25.09 | ↑$0.01 (0.06%) | 25.08 | 25.09 | 137 |
| 2024-03-28 | 24.96 | 24.91 | ↓$0.05 (-0.22%) | 24.91 | 24.96 | 247 |
| 2024-03-27 | 24.71 | 24.73 | ↑$0.02 (0.08%) | 24.71 | 24.73 | 204 |
| 2024-03-25 | 24.89 | 24.83 | ↓$0.07 (-0.26%) | 24.83 | 24.92 | 1.04K |
| 2024-03-22 | 24.82 | 24.69 | ↓$0.13 (-0.52%) | 24.69 | 24.82 | 241 |
| 2024-03-21 | 25.06 | 25.07 | ↑$0.01 (0.03%) | 25.06 | 25.07 | 101 |
| 2024-03-20 | 25.12 | 25.11 | ↓$0.01 (-0.04%) | 25.11 | 25.12 | 182 |
| 2024-03-18 | 25.07 | 24.99 | ↓$0.08 (-0.33%) | 24.99 | 25.07 | 538 |
| 2024-03-13 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 243 |
| 2024-03-12 | 25.21 | 25.23 | ↑$0.02 (0.07%) | 25.21 | 25.23 | 601 |
| 2024-03-11 | 24.79 | 24.96 | ↑$0.17 (0.67%) | 24.79 | 24.96 | 100 |
| 2024-03-07 | 24.79 | 24.74 | ↓$0.05 (-0.20%) | 24.74 | 24.79 | 163 |
Create an account or log in to view more rows.
$KEM This stock is the golden ticket.
$KEM free to hold
$KEM good times
$KEM cup and handle!
$KEM my hands are made out of diamonds
$KEM what calls are you guys jacked to the tits on?
$KEM Ride this train. You won't regret.
$KEM finally a pullback
$KEM Slapping that ask today
$KEM bear trap