KraneShares Dynamic Emerging Mkt Str ETF (KEM)
24.66
+0.19
(+0.78%)
USD |
NYSEARCA |
Apr 15, 16:00
KEM Price: 24.66 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 24.78 | 24.78 | 24.62 | 24.66 | 1403.00 |
| Apr 12, 2024 | 24.77 | 24.77 | 24.47 | 24.47 | 2509.00 |
| Apr 11, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 443.00 |
| Apr 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 2.000 |
| Apr 09, 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 219.00 |
| Apr 08, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 30.00 |
| Apr 05, 2024 | 24.95 | 25.11 | 24.95 | 24.96 | 5399.00 |
| Apr 04, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000 |
| Apr 03, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2.000 |
| Apr 02, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2.000 |
| Apr 01, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 137.00 |
| Mar 28, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 247.00 |
| Mar 27, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 204.00 |
| Mar 26, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 0.000 |
| Mar 25, 2024 | 24.89 | 24.92 | 24.82 | 24.82 | 1044.00 |
| Mar 22, 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 241.00 |
| Mar 21, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 101.00 |
| Mar 20, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 182.00 |
| Mar 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 1.000 |
| Mar 18, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 538.00 |
| Mar 15, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000 |
| Mar 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1.000 |
| Mar 13, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 243.00 |
| Mar 12, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 601.00 |
| Mar 11, 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 101.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.87
Minimum
Jan 17 2024
25.73
Maximum
Nov 20 2023
24.61
Average
24.70
Median
Dec 04 2023