KraneShares Public-Private EM Internet & Tech ETF (KEMQ)
26.03
+0.46
(+1.80%)
USD |
NYSEARCA |
Aug 25, 16:00
KEMQ Price : 26.03 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 25.76 | 26.03 | 25.76 | 26.03 | 168.00 |
| Aug 24, 2026 | 25.62 | 25.67 | 25.57 | 25.57 | 1703.00 |
| Aug 21, 2026 | 25.97 | 26.11 | 25.93 | 25.93 | 2961.00 |
| Aug 20, 2026 | 25.76 | 25.87 | 25.74 | 25.87 | 3020.00 |
| Aug 19, 2026 | 25.89 | 25.91 | 25.86 | 25.91 | 2980.00 |
| Aug 18, 2026 | 25.60 | 25.71 | 25.47 | 25.47 | 1710.00 |
| Aug 17, 2026 | 26.34 | 26.34 | 26.20 | 26.33 | 1939.00 |
| Aug 14, 2026 | 26.34 | 26.42 | 26.21 | 26.21 | 4183.00 |
| Aug 13, 2026 | 26.40 | 26.40 | 26.28 | 26.28 | 17260.00 |
| Aug 12, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 73.00 |
| Aug 11, 2026 | 26.35 | 26.52 | 26.35 | 26.41 | 6183.00 |
| Aug 10, 2026 | 26.29 | 26.42 | 26.29 | 26.42 | 1088.00 |
| Aug 07, 2026 | 26.12 | 26.16 | 26.07 | 26.16 | 1385.00 |
| Aug 06, 2026 | 26.00 | 26.02 | 25.98 | 26.00 | 2868.00 |
| Aug 05, 2026 | 26.38 | 26.38 | 26.26 | 26.26 | 345.00 |
| Aug 04, 2026 | 26.28 | 26.52 | 26.28 | 26.52 | 3241.00 |
| Aug 03, 2026 | 25.41 | 25.77 | 25.41 | 25.72 | 4905.00 |
| Jul 31, 2026 | 25.28 | 25.34 | 25.25 | 25.34 | 1893.00 |
| Jul 30, 2026 | 24.91 | 25.25 | 24.91 | 25.25 | 1926.00 |
| Jul 29, 2026 | 24.52 | 24.70 | 24.52 | 24.59 | 1290.00 |
| Jul 28, 2026 | 24.56 | 24.76 | 24.56 | 24.75 | 2538.00 |
| Jul 27, 2026 | 24.91 | 24.98 | 24.61 | 24.94 | 48692.00 |
| Jul 24, 2026 | 24.67 | 24.67 | 24.45 | 24.45 | 2636.00 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.80 | 24.85 | 1069.00 |
| Jul 22, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 1061.00 |
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