KraneShares Em Mkts Cnsmr Tech ETF (KEMQ)
17.35
-0.10
(-0.58%)
USD |
NYSEARCA |
Nov 21, 16:00
KEMQ Price: 17.35 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.25 | 17.36 | 17.25 | 17.35 | 1886.00 |
| Nov 20, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 506.00 |
| Nov 19, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 0.000 |
| Nov 18, 2024 | 17.45 | 17.45 | 17.44 | 17.45 | 2999.00 |
| Nov 15, 2024 | 17.22 | 17.24 | 17.13 | 17.24 | 2538.00 |
| Nov 14, 2024 | 17.25 | 17.25 | 17.19 | 17.20 | 1336.00 |
| Nov 13, 2024 | 17.37 | 17.59 | 17.37 | 17.37 | 526.00 |
| Nov 12, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 0.000 |
| Nov 11, 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 363.00 |
| Nov 08, 2024 | 18.19 | 18.19 | 17.85 | 17.91 | 1541.00 |
| Nov 07, 2024 | 18.54 | 18.90 | 18.54 | 18.90 | 6522.00 |
| Nov 06, 2024 | 18.12 | 18.20 | 18.12 | 18.20 | 3171.00 |
| Nov 05, 2024 | 18.57 | 18.57 | 18.40 | 18.44 | 988.00 |
| Nov 04, 2024 | 18.10 | 18.10 | 18.07 | 18.07 | 177.00 |
| Nov 01, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 71.00 |
| Oct 31, 2024 | 17.92 | 17.96 | 17.92 | 17.96 | 1191.00 |
| Oct 30, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 292.00 |
| Oct 29, 2024 | 18.29 | 18.29 | 18.28 | 18.28 | 613.00 |
| Oct 28, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 93.00 |
| Oct 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 54.00 |
| Oct 24, 2024 | 17.95 | 18.01 | 17.94 | 18.01 | 5717.00 |
| Oct 23, 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 680.00 |
| Oct 22, 2024 | 18.27 | 18.31 | 18.26 | 18.31 | 1820.00 |
| Oct 21, 2024 | 18.18 | 18.26 | 18.18 | 18.26 | 543.00 |
| Oct 18, 2024 | 18.55 | 18.55 | 18.29 | 18.31 | 1093.00 |
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
20.92
Average
17.50
Median