KraneShares Em Mkts Cnsmr Tech ETF (KEMQ)
16.16
+0.27
(+1.70%)
USD |
NYSEARCA |
May 03, 16:00
16.08
-0.08
(-0.50%)
After-Hours: 20:00
KEMQ Price: 16.16 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 14.44 | 14.44 | 14.36 | 14.36 | 252.00 |
| Apr 11, 2024 | 14.73 | 14.84 | 14.73 | 14.83 | 1310.00 |
| Apr 10, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 51.00 |
| Apr 09, 2024 | 14.89 | 14.94 | 14.88 | 14.94 | 615.00 |
| Apr 08, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 663.00 |
| Apr 05, 2024 | 14.77 | 14.77 | 14.74 | 14.75 | 1370.00 |
| Apr 04, 2024 | 15.02 | 15.04 | 14.77 | 14.77 | 1978.00 |
| Apr 03, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 197.00 |
| Apr 02, 2024 | 14.90 | 14.94 | 14.89 | 14.94 | 871.00 |
| Apr 01, 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 959.00 |
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
21.53
Average
21.45
Median
Aug 16 2019