KraneShares Em Mkts Cnsmr Tech ETF (KEMQ)
16.71
+0.09
(+0.57%)
USD |
NYSEARCA |
May 17, 16:00
KEMQ Price: 16.71 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 284.00 |
May 16, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | 227.00 |
May 15, 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 630.00 |
May 14, 2024 | 16.16 | 16.20 | 16.14 | 16.15 | 8859.00 |
May 13, 2024 | 15.28 | 16.21 | 15.28 | 16.13 | 6264.00 |
May 10, 2024 | 15.94 | 15.94 | 15.87 | 15.89 | 2339.00 |
May 09, 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 801.00 |
May 08, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 102.00 |
May 07, 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 203.00 |
May 06, 2024 | 16.10 | 16.10 | 15.99 | 16.03 | 1314.00 |
May 03, 2024 | 16.17 | 16.17 | 16.04 | 16.16 | 2160.00 |
May 02, 2024 | 15.59 | 15.96 | 15.55 | 15.89 | 2871.00 |
May 01, 2024 | 15.06 | 15.18 | 15.02 | 15.02 | 1615.00 |
Apr 30, 2024 | 15.15 | 15.15 | 14.99 | 14.99 | 524.00 |
Apr 29, 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 5393.00 |
Apr 26, 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 1476.00 |
Apr 25, 2024 | 14.66 | 14.90 | 14.66 | 14.90 | 652.00 |
Apr 24, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 320.00 |
Apr 23, 2024 | 14.66 | 14.69 | 14.66 | 14.69 | 353.00 |
Apr 22, 2024 | 14.45 | 14.48 | 14.45 | 14.48 | 257.00 |
Apr 19, 2024 | 13.94 | 14.08 | 13.94 | 14.01 | 1892.00 |
Apr 18, 2024 | 14.21 | 14.27 | 14.15 | 14.17 | 1066.00 |
Apr 17, 2024 | 14.10 | 14.10 | 14.08 | 14.10 | 1206.00 |
Apr 16, 2024 | 14.10 | 14.14 | 14.10 | 14.14 | 695.00 |
Apr 15, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 409.00 |
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
11.43
Minimum
Oct 24 2022
39.15
Maximum
Feb 16 2021
21.48
Average
21.29
Median
Mar 11 2020