KraneShares Electrification Mtls Str ETF (KMET)
15.42
+0.46
(+3.04%)
USD |
NYSEARCA |
May 17, 16:00
15.32
-0.10
(-0.65%)
After-Hours: 20:00
KMET Price: 15.42 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 15.30 | 15.42 | 15.30 | 15.42 | 716.00 |
May 16, 2024 | 14.83 | 14.96 | 14.83 | 14.96 | 683.00 |
May 15, 2024 | 14.86 | 14.97 | 14.86 | 14.94 | 1655.00 |
May 14, 2024 | 14.84 | 14.84 | 14.78 | 14.84 | 507.00 |
May 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 172.00 |
May 10, 2024 | 14.56 | 14.56 | 14.54 | 14.54 | 644.00 |
May 09, 2024 | 14.36 | 14.52 | 14.36 | 14.52 | 259.00 |
May 08, 2024 | 14.37 | 14.47 | 14.37 | 14.40 | 1733.00 |
May 07, 2024 | 14.60 | 14.64 | 14.57 | 14.57 | 452.00 |
May 06, 2024 | 14.67 | 14.73 | 14.63 | 14.65 | 2452.00 |
May 03, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 319.00 |
May 02, 2024 | 14.34 | 14.37 | 14.31 | 14.36 | 1571.00 |
May 01, 2024 | 14.52 | 14.54 | 14.52 | 14.52 | 1140.00 |
Apr 30, 2024 | 14.65 | 14.65 | 14.56 | 14.56 | 407.00 |
Apr 29, 2024 | 14.65 | 14.80 | 14.65 | 14.79 | 1175.00 |
Apr 26, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 947.00 |
Apr 25, 2024 | 14.56 | 14.56 | 14.50 | 14.55 | 1460.00 |
Apr 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 104.00 |
Apr 23, 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 596.00 |
Apr 22, 2024 | 14.65 | 14.72 | 14.65 | 14.68 | 1738.00 |
Apr 19, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 219.00 |
Apr 18, 2024 | 14.29 | 14.46 | 14.23 | 14.39 | 1807.00 |
Apr 17, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 287.00 |
Apr 16, 2024 | 14.07 | 14.09 | 14.05 | 14.05 | 687.00 |
Apr 15, 2024 | 14.29 | 14.29 | 14.06 | 14.21 | 3337.00 |
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
12.27
Minimum
Feb 09 2024
29.68
Maximum
Jan 25 2023
21.41
Average
22.66
Median