KraneShares Public-Private EM Internet & Tech ETF (KEMQ)
22.83
-0.12
(-0.51%)
USD |
NYSEARCA |
Nov 03, 16:00
KEMQ Price : 22.83 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 146.00 |
| Nov 02, 2026 | 23.17 | 23.17 | 22.94 | 22.94 | 941.00 |
| Oct 30, 2026 | 22.61 | 22.70 | 22.58 | 22.64 | 2339.00 |
| Oct 29, 2026 | 22.86 | 23.02 | 22.86 | 23.02 | 1377.00 |
| Oct 28, 2026 | 23.24 | 23.24 | 23.15 | 23.24 | 140.00 |
| Oct 27, 2026 | 22.98 | 23.08 | 22.98 | 23.08 | 332.00 |
| Oct 26, 2026 | 22.74 | 22.87 | 22.71 | 22.87 | 1519.00 |
| Oct 23, 2026 | 22.98 | 22.98 | 22.95 | 22.95 | 434.00 |
| Oct 22, 2026 | 23.02 | 23.02 | 23.00 | 23.00 | 1238.00 |
| Oct 21, 2026 | 23.62 | 23.62 | 23.56 | 23.57 | 4145.00 |
| Oct 20, 2026 | 23.83 | 23.86 | 23.83 | 23.86 | 1437.00 |
| Oct 19, 2026 | 23.88 | 23.88 | 23.78 | 23.80 | 523.00 |
| Oct 16, 2026 | 23.99 | 23.99 | 23.81 | 23.81 | 281.00 |
| Oct 15, 2026 | 24.17 | 24.27 | 24.17 | 24.27 | 2537.00 |
| Oct 14, 2026 | 24.31 | 24.31 | 23.96 | 24.13 | 16090.00 |
| Oct 13, 2026 | 24.42 | 24.54 | 24.40 | 24.53 | 22055.00 |
| Oct 12, 2026 | 24.64 | 24.64 | 24.54 | 24.56 | 8106.00 |
| Oct 09, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 9.000 |
| Oct 08, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 134.00 |
| Oct 07, 2026 | 24.71 | 24.88 | 24.71 | 24.88 | 1912.00 |
| Oct 06, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 693.00 |
| Oct 05, 2026 | 25.14 | 25.22 | 25.14 | 25.22 | 832.00 |
| Oct 02, 2026 | 24.86 | 24.86 | 24.74 | 24.79 | 2444.00 |
| Oct 01, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 130.00 |
| Sep 30, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 213.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median