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.

DateOpenCloseChangeLowHighVolume
2024-03-2724.7124.73↑$0.02 (0.08%)24.7124.73204
2024-03-2524.8924.83↓$0.07 (-0.26%)24.8324.921.04K
2024-03-2224.8224.69↓$0.13 (-0.52%)24.6924.82241
2024-03-2125.0625.07↑$0.01 (0.03%)25.0625.07101
2024-03-2025.1225.11↓$0.01 (-0.04%)25.1125.12182
2024-03-1825.0724.99↓$0.08 (-0.33%)24.9925.07538
2024-03-1325.1425.14↑$0.00 (0.00%)25.1425.14243
2024-03-1225.2125.23↑$0.02 (0.07%)25.2125.23601
2024-03-1124.7924.96↑$0.17 (0.67%)24.7924.96100
2024-03-0724.7924.74↓$0.05 (-0.20%)24.7424.79163
2024-03-0624.6924.77↑$0.08 (0.32%)24.6924.821.42K
2024-03-0524.4024.40↓$0.00 (-0.01%)24.4024.40187
2024-03-0424.5424.54↑$0.00 (0.00%)24.5424.542
2024-03-0124.7024.68↓$0.02 (-0.08%)24.6824.70330
2024-02-2924.4224.42↑$0.00 (0.00%)24.4224.42112
2024-02-2824.5124.33↓$0.18 (-0.73%)24.3324.511.16K
2024-02-2724.7024.70↑$0.00 (0.00%)24.7024.7095
2024-02-2624.5524.58↑$0.03 (0.10%)24.5524.60510
2024-02-2324.7224.76↑$0.04 (0.16%)24.7224.76131
2024-02-2224.6624.72↑$0.06 (0.26%)24.6624.72407
2024-02-2124.3924.54↑$0.15 (0.62%)24.3924.54566
2024-02-2024.4824.26↓$0.22 (-0.90%)24.2624.483.48K
2024-02-1624.3324.28↓$0.05 (-0.20%)24.2824.33790
2024-02-1524.1024.06↓$0.04 (-0.19%)24.0124.102.43K
2024-02-1423.9923.97↓$0.02 (-0.08%)23.9724.080.97K
2024-02-1323.7923.60↓$0.19 (-0.80%)23.6023.860.90K
2024-02-1223.8324.10↑$0.27 (1.11%)23.8324.141.20K
2024-02-0923.8323.87↑$0.04 (0.17%)23.8323.87530
2024-02-0823.7923.79↑$0.00 (0.00%)23.7923.799
2024-02-0723.9023.92↑$0.02 (0.08%)23.9024.04478
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$KEM what calls are you guys jacked to the tits on?

0 Like Report