KraneShares Emerging Markets Consumer Technology (KEMQ) Historical Stock Data
14.82 ↑0.02 (0.15%)
As of March 22, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, KEMQ is up 0.04% a day on average. There have been 17 days where KraneShares Emerging Markets Consumer Technology closed green and 13 days where KEMQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.82 | 14.82 | ↑$0.00 (0.00%) | 14.82 | 14.82 | 7 |
2024-03-13 | 14.94 | 15.08 | ↑$0.14 (0.94%) | 14.94 | 15.17 | 1.35K |
2024-03-12 | 14.99 | 15.01 | ↑$0.02 (0.13%) | 14.95 | 15.06 | 6.66K |
2024-03-11 | 14.71 | 14.71 | ↑$0.00 (0.00%) | 14.71 | 14.71 | 29 |
2024-03-08 | 14.50 | 14.38 | ↓$0.12 (-0.83%) | 14.38 | 14.51 | 30.28K |
2024-03-07 | 14.41 | 14.50 | ↑$0.09 (0.64%) | 14.41 | 14.50 | 1.75K |
2024-03-06 | 14.50 | 14.50 | ↓$0.00 (-0.03%) | 14.45 | 14.56 | 6.39K |
2024-03-05 | 14.11 | 14.01 | ↓$0.10 (-0.74%) | 14.01 | 14.11 | 1.31K |
2024-03-04 | 14.29 | 14.20 | ↓$0.09 (-0.63%) | 14.20 | 14.29 | 497 |
2024-03-01 | 14.36 | 14.39 | ↑$0.03 (0.24%) | 14.36 | 14.41 | 2.07K |
2024-02-29 | 14.16 | 14.07 | ↓$0.09 (-0.65%) | 14.06 | 14.16 | 2.95K |
2024-02-28 | 14.12 | 14.10 | ↓$0.02 (-0.18%) | 14.10 | 14.12 | 410 |
2024-02-27 | 14.38 | 14.38 | ↑$0.00 (0.00%) | 14.36 | 14.38 | 727 |
2024-02-26 | 14.33 | 14.31 | ↓$0.02 (-0.15%) | 14.31 | 14.33 | 0.98K |
2024-02-23 | 14.31 | 14.39 | ↑$0.08 (0.53%) | 14.30 | 14.39 | 1.35K |
2024-02-22 | 14.27 | 14.37 | ↑$0.10 (0.70%) | 14.27 | 14.37 | 1.07K |
2024-02-21 | 14.22 | 14.15 | ↓$0.07 (-0.50%) | 14.15 | 14.22 | 706 |
2024-02-20 | 14.07 | 14.11 | ↑$0.05 (0.33%) | 14.07 | 14.11 | 591 |
2024-02-16 | 14.28 | 14.23 | ↓$0.05 (-0.35%) | 14.23 | 14.28 | 1.24K |
2024-02-15 | 14.09 | 14.09 | ↑$0.00 (0.00%) | 14.09 | 14.09 | 167 |
Create an account or log in to view more rows.
$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
$KEMQ hold
$KEMQ Bears always win...
Bulls have to be forever bagholders....
$KEMQ my put options are fine