KraneShares Dynamic Emerging Mkt Str ETF (KEM)
26.13
+0.17
(+0.65%)
USD |
NYSEARCA |
May 03, 16:00
KEM Price: 26.13 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 5660.00 |
May 02, 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 100.00 |
May 01, 2024 | 25.28 | 25.28 | 25.13 | 25.18 | 1116.00 |
Apr 30, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2.000 |
Apr 29, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 1.000 |
Apr 26, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 73.00 |
Apr 25, 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 458.00 |
Apr 24, 2024 | 24.90 | 24.92 | 24.86 | 24.86 | 2774.00 |
Apr 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 53.00 |
Apr 22, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 96.00 |
Apr 19, 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 217.00 |
Apr 18, 2024 | 24.61 | 24.61 | 24.46 | 24.46 | 3190.00 |
Apr 17, 2024 | 24.41 | 24.43 | 24.38 | 24.43 | 3700.00 |
Apr 16, 2024 | 24.31 | 24.33 | 24.25 | 24.25 | 623.00 |
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 |
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
26.13
Maximum
May 03 2024
24.64
Average
24.71
Median