KraneShares Dynamic Emerging Markets Strategy ETF (KEM) Historical Stock Data
24.73 ↓0.09 (-0.38%)
As of March 25, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, KEM is down -0.02% a day on average. There have been 17 days where KraneShares Dynamic Emerging Markets Strategy ETF closed green and 13 days where KEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-06 | 24.69 | 24.77 | ↑$0.08 (0.32%) | 24.69 | 24.82 | 1.42K |
2024-03-05 | 24.40 | 24.40 | ↓$0.00 (-0.01%) | 24.40 | 24.40 | 187 |
2024-03-04 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.54 | 24.54 | 2 |
2024-03-01 | 24.70 | 24.68 | ↓$0.02 (-0.08%) | 24.68 | 24.70 | 330 |
2024-02-29 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 112 |
2024-02-28 | 24.51 | 24.33 | ↓$0.18 (-0.73%) | 24.33 | 24.51 | 1.16K |
2024-02-27 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 95 |
2024-02-26 | 24.55 | 24.58 | ↑$0.03 (0.10%) | 24.55 | 24.60 | 510 |
2024-02-23 | 24.72 | 24.76 | ↑$0.04 (0.16%) | 24.72 | 24.76 | 131 |
2024-02-22 | 24.66 | 24.72 | ↑$0.06 (0.26%) | 24.66 | 24.72 | 407 |
2024-02-21 | 24.39 | 24.54 | ↑$0.15 (0.62%) | 24.39 | 24.54 | 566 |
2024-02-20 | 24.48 | 24.26 | ↓$0.22 (-0.90%) | 24.26 | 24.48 | 3.48K |
2024-02-16 | 24.33 | 24.28 | ↓$0.05 (-0.20%) | 24.28 | 24.33 | 790 |
2024-02-15 | 24.10 | 24.06 | ↓$0.04 (-0.19%) | 24.01 | 24.10 | 2.43K |
2024-02-14 | 23.99 | 23.97 | ↓$0.02 (-0.08%) | 23.97 | 24.08 | 0.97K |
2024-02-13 | 23.79 | 23.60 | ↓$0.19 (-0.80%) | 23.60 | 23.86 | 0.90K |
2024-02-12 | 23.83 | 24.10 | ↑$0.27 (1.11%) | 23.83 | 24.14 | 1.20K |
2024-02-09 | 23.83 | 23.87 | ↑$0.04 (0.17%) | 23.83 | 23.87 | 530 |
2024-02-08 | 23.79 | 23.79 | ↑$0.00 (0.00%) | 23.79 | 23.79 | 9 |
2024-02-07 | 23.90 | 23.92 | ↑$0.02 (0.08%) | 23.90 | 24.04 | 478 |
Create an account or log in to view more rows.
$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
$KEM pump up the volume