KraneShares Emerging Markets Consumer Technology (KEMQ) Historical Stock Data
25.88 ↑0.32 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEMQ is down -0.02% a day on average. There have been 16 days where KraneShares Emerging Markets Consumer Technology closed green and 14 days where KEMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.93 | 25.88 | ↓$0.05 (-0.19%) | 25.88 | 25.99 | 4.08K |
| 2025-12-04 | 25.55 | 25.56 | ↑$0.01 (0.04%) | 25.52 | 25.60 | 9.66K |
| 2025-12-03 | 25.48 | 25.64 | ↑$0.16 (0.62%) | 25.29 | 25.64 | 15.37K |
| 2025-12-02 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.67 | 25.80 | 3.75K |
| 2025-12-01 | 25.82 | 25.88 | ↑$0.06 (0.25%) | 25.82 | 26.04 | 6.78K |
| 2025-11-28 | 25.72 | 25.74 | ↑$0.02 (0.07%) | 25.72 | 25.86 | 16.68K |
| 2025-11-26 | 25.52 | 25.54 | ↑$0.02 (0.09%) | 25.51 | 25.63 | 4.61K |
| 2025-11-25 | 25.45 | 25.60 | ↑$0.15 (0.59%) | 25.39 | 25.60 | 2.31K |
| 2025-11-24 | 25.39 | 25.56 | ↑$0.17 (0.69%) | 25.39 | 25.56 | 2.93K |
| 2025-11-21 | 24.64 | 24.88 | ↑$0.24 (0.96%) | 24.50 | 24.98 | 5.51K |
| 2025-11-20 | 25.80 | 24.91 | ↓$0.89 (-3.45%) | 24.84 | 25.80 | 22.24K |
| 2025-11-19 | 25.75 | 25.73 | ↓$0.02 (-0.06%) | 25.60 | 25.75 | 6.54K |
| 2025-11-18 | 25.81 | 26.00 | ↑$0.19 (0.75%) | 25.81 | 26.04 | 6.89K |
| 2025-11-17 | 26.32 | 26.14 | ↓$0.18 (-0.68%) | 26.07 | 26.47 | 7.95K |
| 2025-11-14 | 26.10 | 26.30 | ↑$0.20 (0.77%) | 26.08 | 26.62 | 3.47K |
| 2025-11-13 | 26.84 | 26.46 | ↓$0.38 (-1.43%) | 26.31 | 26.84 | 8.98K |
| 2025-11-12 | 27.05 | 26.98 | ↓$0.07 (-0.26%) | 26.96 | 27.05 | 5.19K |
| 2025-11-11 | 27.02 | 26.92 | ↓$0.10 (-0.36%) | 26.90 | 27.02 | 2.96K |
| 2025-11-10 | 26.93 | 27.06 | ↑$0.13 (0.48%) | 26.79 | 27.09 | 11.10K |
| 2025-11-07 | 25.99 | 26.20 | ↑$0.21 (0.81%) | 25.77 | 26.20 | 10.13K |
| 2025-11-06 | 26.64 | 26.50 | ↓$0.14 (-0.53%) | 26.45 | 26.64 | 4.54K |
| 2025-11-05 | 26.59 | 26.85 | ↑$0.26 (0.98%) | 26.54 | 26.91 | 6.63K |
| 2025-11-04 | 26.47 | 26.44 | ↓$0.02 (-0.09%) | 26.44 | 26.69 | 12.29K |
| 2025-11-03 | 27.13 | 27.10 | ↓$0.03 (-0.10%) | 27.05 | 27.19 | 8.42K |
| 2025-10-31 | 26.71 | 26.78 | ↑$0.07 (0.25%) | 26.69 | 26.78 | 5.20K |
| 2025-10-30 | 26.87 | 26.80 | ↓$0.07 (-0.24%) | 26.80 | 26.95 | 44.05K |
| 2025-10-29 | 27.59 | 27.43 | ↓$0.16 (-0.59%) | 27.27 | 27.59 | 32.46K |
| 2025-10-28 | 27.08 | 27.19 | ↑$0.11 (0.39%) | 27.00 | 27.25 | 16.92K |
| 2025-10-27 | 27.12 | 27.10 | ↓$0.02 (-0.06%) | 27.03 | 27.18 | 21.72K |
| 2025-10-24 | 26.47 | 26.43 | ↓$0.04 (-0.15%) | 26.43 | 26.49 | 2.85K |
Create an account or log in to view more rows.
$KEMQ this market love evrry dips let’s see
$KEMQ lol who sold
$KEMQ Take it Bears !
$KEMQ Starting a small position
$KEMQ wow
$KEMQ Chill out and chill some more. It's all temporary.
$KEMQ Pamp it higher...
$KEMQ love when bulls come out
$KEMQ is being added
$KEMQ Awaiting buy signal..