KraneShares Public-Private EM Internet & Tech ETF (KEMQ)
24.98
+0.50
(+2.06%)
USD |
NYSEARCA |
Oct 09, 16:00
KEMQ Price : 24.98 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 331.00 |
| Sep 28, 2026 | 24.74 | 24.94 | 24.74 | 24.88 | 1523.00 |
| Sep 25, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 92.00 |
| Sep 24, 2026 | 25.14 | 25.14 | 25.03 | 25.03 | 413.00 |
| Sep 23, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 588.00 |
| Sep 22, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 59.00 |
| Sep 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 80.00 |
| Sep 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 143.00 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 43.00 |
| Sep 16, 2026 | 24.73 | 24.82 | 24.73 | 24.82 | 451.00 |
| Sep 15, 2026 | 24.86 | 24.91 | 24.86 | 24.88 | 1421.00 |
| Sep 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 166.00 |
| Sep 11, 2026 | 25.41 | 25.41 | 25.36 | 25.36 | 220.00 |
| Sep 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 27.00 |
| Sep 09, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 530.00 |
| Sep 08, 2026 | 25.70 | 25.72 | 25.67 | 25.67 | 661.00 |
| Sep 04, 2026 | 25.66 | 25.86 | 25.66 | 25.86 | 2285.00 |
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