KraneShares Em Mkts Cnsmr Tech ETF (KEMQ)
18.43
+0.36
(+2.01%)
USD |
NYSEARCA |
Nov 05, 16:00
18.43
0.00 (0.00%)
After-Hours: 18:53
KEMQ Price: 18.43 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 14.00 |
| Oct 16, 2024 | 18.20 | 18.29 | 18.20 | 18.20 | 481.00 |
| Oct 15, 2024 | 18.47 | 18.49 | 17.99 | 17.99 | 7535.00 |
| Oct 14, 2024 | 18.84 | 18.84 | 18.74 | 18.74 | 870.00 |
| Oct 11, 2024 | 18.86 | 19.10 | 18.86 | 19.04 | 865.00 |
| Oct 10, 2024 | 19.03 | 19.04 | 18.97 | 18.97 | 406.00 |
| Oct 09, 2024 | 18.76 | 19.06 | 18.76 | 19.05 | 595.00 |
| Oct 08, 2024 | 19.19 | 19.27 | 19.06 | 19.16 | 4905.00 |
| Oct 07, 2024 | 20.33 | 20.44 | 20.06 | 20.44 | 2665.00 |
| Oct 04, 2024 | 20.07 | 20.14 | 19.98 | 20.14 | 1690.00 |
| Oct 03, 2024 | 19.37 | 19.70 | 19.37 | 19.58 | 8991.00 |
| Oct 02, 2024 | 20.05 | 20.22 | 19.81 | 20.22 | 27714.00 |
| Oct 01, 2024 | 19.01 | 19.40 | 18.85 | 19.40 | 1459.00 |
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
20.97
Average
17.74
Median
Mar 17 2022