KraneShares Trust (KEM) Historical Stock Data
27.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEM is down -0.06% a day on average. There have been 16 days where KraneShares Trust closed green and 14 days where KEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 27.58 | 27.58 | ↑$0.00 (0.00%) | 27.58 | 27.58 | 72 |
| 2025-05-19 | 27.54 | 27.58 | ↑$0.04 (0.13%) | 27.54 | 27.58 | 1.94K |
| 2025-05-16 | 27.87 | 27.58 | ↓$0.29 (-1.04%) | 27.58 | 27.87 | 885 |
| 2025-05-15 | 27.86 | 27.58 | ↓$0.28 (-1.01%) | 25.07 | 27.86 | 1.38K |
| 2025-05-14 | 27.86 | 27.59 | ↓$0.27 (-0.99%) | 27.53 | 27.86 | 158.80K |
| 2025-05-09 | 27.58 | 27.58 | ↑$0.00 (0.00%) | 27.58 | 27.58 | 1.14K |
| 2025-05-08 | 27.89 | 27.55 | ↓$0.34 (-1.24%) | 27.55 | 27.90 | 14.53K |
| 2025-05-06 | 28.16 | 28.19 | ↑$0.03 (0.12%) | 28.16 | 28.22 | 1.17K |
| 2025-05-05 | 28.10 | 28.29 | ↑$0.19 (0.68%) | 28.10 | 28.29 | 116 |
| 2025-05-02 | 28.02 | 28.02 | ↑$0.00 (0.00%) | 28.02 | 28.02 | 2 |
| 2025-05-01 | 27.24 | 27.25 | ↑$0.02 (0.07%) | 27.24 | 27.25 | 441 |
| 2025-04-30 | 27.07 | 27.26 | ↑$0.19 (0.70%) | 27.05 | 27.26 | 1.58K |
| 2025-04-29 | 27.16 | 27.14 | ↓$0.02 (-0.08%) | 27.14 | 27.16 | 664 |
| 2025-04-28 | 26.95 | 27.07 | ↑$0.12 (0.43%) | 26.95 | 27.07 | 578 |
| 2025-04-25 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 14 |
| 2025-04-24 | 27.04 | 27.04 | ↑$0.00 (0.00%) | 27.04 | 27.04 | 80 |
| 2025-04-23 | 26.98 | 26.78 | ↓$0.20 (-0.73%) | 26.78 | 26.98 | 514 |
| 2025-04-22 | 26.57 | 26.51 | ↓$0.06 (-0.21%) | 26.51 | 26.57 | 188 |
| 2025-04-21 | 26.14 | 26.17 | ↑$0.03 (0.11%) | 26.14 | 26.17 | 341 |
| 2025-04-17 | 26.21 | 26.20 | ↓$0.01 (-0.04%) | 26.18 | 26.28 | 1.11K |
| 2025-04-16 | 26.21 | 26.05 | ↓$0.15 (-0.58%) | 26.05 | 26.21 | 833 |
| 2025-04-15 | 26.30 | 26.24 | ↓$0.06 (-0.21%) | 26.24 | 26.30 | 110 |
| 2025-04-14 | 26.33 | 26.32 | ↓$0.01 (-0.06%) | 26.32 | 26.33 | 679 |
| 2025-04-11 | 25.80 | 26.08 | ↑$0.28 (1.08%) | 25.80 | 26.08 | 384 |
| 2025-04-10 | 25.57 | 25.36 | ↓$0.21 (-0.81%) | 25.36 | 25.57 | 101 |
| 2025-04-09 | 24.28 | 25.55 | ↑$1.27 (5.24%) | 24.28 | 25.55 | 109 |
| 2025-04-08 | 25.00 | 24.07 | ↓$0.93 (-3.73%) | 23.89 | 25.00 | 357 |
| 2025-04-07 | 24.37 | 24.47 | ↑$0.11 (0.45%) | 24.37 | 24.47 | 155 |
| 2025-04-04 | 25.85 | 25.82 | ↓$0.03 (-0.11%) | 25.76 | 25.85 | 3.03K |
| 2025-04-03 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 102 |
Create an account or log in to view more rows.
$KEM Burn burn burn
$KEM ugh oh
we heatin back up
$KEM why is there no volume? Is that suspicious?
$KEM Green by EOD guarentee
$KEM I gave in! Bought more 100 shares
$KEM HERE WE GO
$KEM To the moon!!
$KEM Bears always win...
Bulls have to be forever bagholders....
$KEM bought more
$KEM Games being played here.