KraneShares Emerging Markets Consumer Technology (KEMQ) Historical Stock Data
15.16 ↑0.26 (1.73%)
As of April 23, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, KEMQ is up 0.09% a day on average. There have been 20 days where KraneShares Emerging Markets Consumer Technology closed green and 10 days where KEMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.19 | 15.16 | ↓$0.03 (-0.19%) | 15.16 | 15.19 | 1.48K |
| 2024-04-25 | 14.66 | 14.90 | ↑$0.24 (1.65%) | 14.66 | 14.90 | 652 |
| 2024-04-24 | 14.85 | 14.91 | ↑$0.05 (0.34%) | 14.85 | 14.91 | 320 |
| 2024-04-23 | 14.66 | 14.69 | ↑$0.03 (0.20%) | 14.66 | 14.69 | 353 |
| 2024-04-22 | 14.45 | 14.48 | ↑$0.03 (0.17%) | 14.45 | 14.48 | 257 |
| 2024-04-19 | 13.94 | 14.01 | ↑$0.07 (0.50%) | 13.94 | 14.08 | 1.89K |
| 2024-04-18 | 14.21 | 14.17 | ↓$0.04 (-0.28%) | 14.15 | 14.27 | 1.07K |
| 2024-04-17 | 14.10 | 14.10 | ↑$0.01 (0.04%) | 14.08 | 14.10 | 1.21K |
| 2024-04-16 | 14.10 | 14.14 | ↑$0.04 (0.29%) | 14.10 | 14.15 | 695 |
| 2024-04-15 | 14.34 | 14.22 | ↓$0.12 (-0.84%) | 14.22 | 14.34 | 409 |
| 2024-04-12 | 14.44 | 14.37 | ↓$0.07 (-0.52%) | 14.37 | 14.44 | 251 |
| 2024-04-11 | 14.73 | 14.83 | ↑$0.10 (0.71%) | 14.73 | 14.84 | 1.31K |
| 2024-04-10 | 14.74 | 14.74 | ↑$0.00 (0.00%) | 14.74 | 14.74 | 51 |
| 2024-04-09 | 14.89 | 14.94 | ↑$0.05 (0.30%) | 14.88 | 14.94 | 615 |
| 2024-04-08 | 14.75 | 14.76 | ↑$0.01 (0.07%) | 14.74 | 14.76 | 663 |
| 2024-04-05 | 14.77 | 14.75 | ↓$0.02 (-0.14%) | 14.74 | 14.77 | 1.37K |
| 2024-04-04 | 15.02 | 14.77 | ↓$0.25 (-1.69%) | 14.77 | 15.04 | 1.98K |
| 2024-04-03 | 14.93 | 14.93 | ↑$0.00 (0.00%) | 14.93 | 14.93 | 197 |
| 2024-04-02 | 14.91 | 14.94 | ↑$0.03 (0.20%) | 14.89 | 14.94 | 871 |
| 2024-04-01 | 14.95 | 15.00 | ↑$0.04 (0.30%) | 14.95 | 15.00 | 0.96K |
| 2024-03-28 | 14.78 | 14.80 | ↑$0.02 (0.12%) | 14.78 | 14.80 | 1.33K |
| 2024-03-27 | 14.66 | 14.71 | ↑$0.05 (0.35%) | 14.66 | 14.71 | 1.97K |
| 2024-03-26 | 14.68 | 14.68 | ↑$0.00 (0.00%) | 14.68 | 14.68 | 354 |
| 2024-03-25 | 14.78 | 14.79 | ↑$0.01 (0.04%) | 14.78 | 14.79 | 693 |
| 2024-03-22 | 14.82 | 14.81 | ↓$0.00 (0.00%) | 14.77 | 14.82 | 2.37K |
| 2024-03-21 | 15.02 | 14.98 | ↓$0.04 (-0.23%) | 14.98 | 15.02 | 439 |
| 2024-03-20 | 14.93 | 15.06 | ↑$0.13 (0.87%) | 14.88 | 15.06 | 11.41K |
| 2024-03-19 | 14.71 | 14.82 | ↑$0.11 (0.75%) | 14.71 | 14.82 | 1.05K |
| 2024-03-18 | 14.88 | 14.88 | ↓$0.01 (-0.05%) | 14.88 | 14.89 | 539 |
| 2024-03-15 | 14.77 | 14.75 | ↓$0.02 (-0.17%) | 14.75 | 14.77 | 538 |
Create an account or log in to view more rows.
$KEMQ when this finally break out we could see huge upside
$KEMQ added more calls on that drop
$KEMQ call the SEC
$KEMQ we need those buyers and volume.
$KEMQ Rug pull soon?
$KEMQ HODLing
and buying more when I can.
$KEMQ news?
$KEMQ HODLing
and buying more when I can.
$KEMQ nice
$KEMQ still bullish