NYSEArca - Delayed Quote USD

KraneShares FTSE Emerging Markets Consumer Technology Index ETF (KEMQ)

20.12
+0.16
+(0.78%)
As of 10:35:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202520.0920.1220.0920.1220.12312
May 12, 202520.0120.0119.8219.9719.97900
May 9, 202519.3219.3219.2719.2719.27100
May 8, 202519.2419.3419.1919.2619.261,300
May 7, 202519.3019.3019.2119.2619.26700
May 6, 202519.4819.5919.4819.5219.52800
May 5, 202519.5819.5919.4819.4919.492,600
May 2, 202519.3219.3919.2919.3919.39900
May 1, 202518.7018.7018.5918.6318.631,300
Apr 30, 202518.4718.5018.4718.5018.501,000
Apr 29, 202518.5818.5818.5318.5518.55800
Apr 28, 202518.4518.4518.3818.4318.431,200
Apr 25, 202518.3118.4518.3118.4518.45500
Apr 24, 202518.4218.4818.4218.4818.48200
Apr 23, 202518.5018.6118.2418.2918.299,100
Apr 22, 202518.0318.1018.0018.1018.10800
Apr 21, 202517.7617.7617.5717.6917.69500
Apr 17, 202517.7617.7817.7017.7017.701,300
Apr 16, 202517.5617.5617.5617.5617.56400
Apr 15, 202517.9117.9317.8317.8317.833,200
Apr 14, 202518.0618.0917.8917.9517.951,200
Apr 11, 202517.3117.7317.3117.7317.732,200
Apr 10, 202517.2917.2916.9917.0317.035,600
Apr 9, 202516.0817.4916.0317.4317.4349,700
Apr 8, 202516.9116.9515.9516.0716.072,100
Apr 7, 202516.4917.0616.4916.5916.593,800
Apr 4, 202517.1017.4417.0917.1917.194,900
Apr 3, 202518.6218.6218.4618.4618.461,600
Apr 2, 202518.8018.9218.8018.9218.921,100
Apr 1, 202518.6518.7618.6518.7618.762,800
Mar 31, 202518.4318.6018.3818.6018.604,300
Mar 28, 202518.7618.7618.7118.7118.711,200
Mar 27, 202519.0919.3219.0919.3119.312,100
Mar 26, 202519.1319.1319.1319.1319.13200
Mar 25, 202519.4119.4119.2919.3219.32900
Mar 24, 202519.4519.5319.4219.4219.425,100
Mar 21, 202519.3019.4319.3019.3819.382,500
Mar 20, 202519.5419.5419.5419.5419.54300
Mar 19, 202519.9120.0119.8719.9819.983,900
Mar 18, 202519.9720.0319.9319.9819.9810,300
Mar 17, 202519.9720.3319.9720.3120.314,600
Mar 14, 202519.8719.8819.8119.8819.881,900
Mar 13, 202519.3019.4819.2919.4119.416,200
Mar 12, 202519.4619.5719.3919.5719.572,500
Mar 11, 202519.7519.7519.4919.6919.692,500
Mar 10, 202519.6419.6419.3219.3219.322,500
Mar 7, 202520.1420.1419.6919.9919.9921,400
Mar 6, 202520.2520.2519.9219.9919.996,900
Mar 5, 202519.6920.0719.6620.0420.045,700
Mar 4, 202518.7319.2318.6919.0719.079,600
Mar 3, 202518.9318.9518.5418.5918.5927,900
Feb 28, 202518.8818.9318.7818.9218.926,200
Feb 27, 202519.5119.6219.3319.3319.339,500
Feb 26, 202519.9419.9419.8219.8619.863,100
Feb 25, 202519.3919.5619.3419.5619.5652,300
Feb 24, 202519.7419.7419.4619.4619.465,400
Feb 21, 202520.6120.6820.2820.3620.364,400
Feb 20, 202520.2320.2319.9920.1420.141,400
Feb 19, 202519.8919.8919.8219.8219.825,100
Feb 18, 202519.8919.9319.6819.7619.768,100
Feb 14, 202519.5119.6519.5019.6019.607,400
Feb 13, 202518.8419.0518.8419.0519.051,900
Feb 12, 202518.6718.8118.6718.7118.711,900
Feb 11, 202518.3318.5418.3318.5418.54700
Feb 10, 202518.5218.6018.5218.6018.60700
Feb 7, 202518.4218.4218.1418.1418.14300
Feb 6, 202518.0018.0218.0018.0218.02700
Feb 5, 202517.8317.9517.8317.8717.875,600
Feb 4, 202517.8217.9817.8117.8917.8913,800
Feb 3, 202517.4317.6217.4317.5817.58900
Jan 31, 202517.8417.9117.5817.5917.592,000
Jan 30, 202517.7118.0017.7117.9017.902,500
Jan 29, 202517.4517.4517.4517.4517.45200
Jan 28, 202517.1417.4817.0917.4817.482,000
Jan 27, 202517.0617.2417.0617.1717.17184,200
Jan 24, 202517.1517.3017.1517.3017.301,200
Jan 23, 202516.9016.9516.8716.9516.95900
Jan 22, 202516.9916.9916.9916.9916.99100
Jan 21, 202517.1117.1117.1117.1117.11300
Jan 17, 202517.0017.0016.9916.9916.99300
Jan 16, 202516.6316.6316.6316.6316.63-
Jan 15, 202516.5716.6416.5716.6416.64400
Jan 14, 202516.2416.3016.2416.3016.30300
Jan 13, 202516.0116.0115.9915.9915.99100
Jan 10, 202516.2016.2016.1416.1416.14300
Jan 8, 202516.4516.6016.4516.6016.60300
Jan 7, 202516.8316.8316.6616.6816.682,900
Jan 6, 202516.8816.8816.8316.8316.83900
Jan 3, 202516.6816.7616.6816.7616.761,200
Jan 2, 202516.6016.6016.4316.4516.45600
Dec 31, 202416.7016.7016.6116.6116.61100
Dec 30, 202416.6116.6916.6116.6916.691,500
Dec 27, 202416.8316.8616.8116.8616.862,300
Dec 26, 202417.0517.0817.0217.0617.062,600
Dec 24, 202417.1217.1217.1217.1217.12400
Dec 23, 202416.9717.0816.9717.0817.08500
Dec 20, 202417.0217.0917.0217.0617.061,200
Dec 19, 202417.0917.1017.0717.0717.071,900
Dec 18, 202417.5117.5117.0917.0917.09400
Dec 17, 2024 0.122 Dividend
Dec 17, 202417.3917.5617.3917.5617.561,200
Dec 16, 202417.6217.6217.5417.5417.421,200
Dec 13, 202417.7517.7817.6717.7817.65400
Dec 12, 202417.8117.9217.7817.8217.701,600
Dec 11, 202417.8017.8917.8017.8917.77700
Dec 10, 202417.9117.9117.8517.8517.73800
Dec 9, 202418.4218.6218.4218.4718.341,400
Dec 6, 202417.6917.7117.6717.6717.5510,800
Dec 5, 202417.5617.5617.5117.5217.40500
Dec 4, 202417.5717.5917.5517.5917.47800
Dec 3, 202417.3017.5017.3017.4817.36800
Dec 2, 202417.5717.6517.5717.6517.52700
Nov 29, 202417.3717.5117.3417.5117.392,600
Nov 27, 202417.4717.4717.4717.4717.34100
Nov 26, 202417.2317.2317.1017.1517.036,500
Nov 25, 202417.1717.2217.0917.2217.10900
Nov 22, 202417.1317.1317.1317.1317.01400
Nov 21, 202417.3117.3617.2517.3517.231,900
Nov 20, 202417.3917.4517.3917.4517.33500
Nov 19, 202417.3917.3917.3917.3917.26100
Nov 18, 202417.4517.4517.4417.4417.323,000
Nov 15, 202417.2217.2417.1317.2417.122,500
Nov 14, 202417.2517.2517.1917.2017.081,300
Nov 13, 202417.5917.5917.3717.3717.25500
Nov 12, 202417.4717.4717.4717.4717.34200
Nov 11, 202417.9217.9417.9217.9417.81400
Nov 8, 202418.1918.1917.8517.9117.781,500
Nov 7, 202418.5418.9018.5418.9018.776,500
Nov 6, 202418.1218.2018.1218.2018.083,200
Nov 5, 202418.5718.5718.4018.4418.311,000
Nov 4, 202418.1018.1018.0718.0717.94200
Nov 1, 202417.9417.9417.9417.9417.81100
Oct 31, 202417.9217.9617.9217.9617.841,200
Oct 30, 202418.1618.1618.1218.1218.00300
Oct 29, 202418.2918.2918.2818.2818.15600
Oct 28, 202418.3918.3918.3918.3918.26100
Oct 25, 202418.0818.0818.0818.0817.96100
Oct 24, 202417.9518.0117.9418.0117.895,700
Oct 23, 202418.1418.1418.1018.1217.99700
Oct 22, 202418.2718.3218.2618.3218.191,800
Oct 21, 202418.1818.2518.1818.2518.13500
Oct 18, 202418.5518.5518.2918.3118.181,100
Oct 17, 202417.9017.9017.9017.9017.77100
Oct 16, 202418.2018.2918.2018.2018.08500
Oct 15, 202418.4718.4917.9917.9917.877,500
Oct 14, 202418.8318.8318.7418.7418.61900
Oct 11, 202418.8619.1018.8619.0418.91900
Oct 10, 202419.0319.0418.9718.9718.84400
Oct 9, 202418.7519.0618.7519.0618.92600
Oct 8, 202419.1919.2719.0619.1619.034,900
Oct 7, 202420.3320.4420.0620.4420.302,700
Oct 4, 202420.0720.1419.9820.1420.001,700
Oct 3, 202419.3719.6919.3719.5819.449,000
Oct 2, 202420.0520.2219.8120.2220.0827,700
Oct 1, 202419.0119.4018.8519.4019.271,500
Sep 30, 202419.0919.0918.7418.7618.632,400
Sep 27, 202418.9218.9218.7918.8518.72800
Sep 26, 202418.6518.6518.3618.5518.425,400
Sep 25, 202417.4917.4917.3817.3817.252,200
Sep 24, 202417.2917.6517.1917.6517.527,500
Sep 23, 202416.5516.6716.5516.6516.533,400
Sep 20, 202416.3316.3316.3316.3316.21100
Sep 19, 202416.2316.3316.1916.3116.201,800
Sep 18, 202415.8915.9115.7815.7915.6810,200
Sep 17, 202415.9515.9515.8315.8815.773,000
Sep 16, 202415.8015.8015.8015.8015.69100
Sep 13, 202415.7815.7815.7815.7815.67100
Sep 12, 202415.7915.8615.7915.8515.74500
Sep 11, 202415.4915.7415.4415.7415.641,000
Sep 10, 202415.4015.4815.3715.4815.371,100
Sep 9, 202415.5215.5415.5215.5415.43500
Sep 6, 202415.7115.7115.3815.3815.27400
Sep 5, 202415.7315.7815.7315.7715.67300
Sep 4, 202415.5615.6515.5615.5615.452,200
Sep 3, 202415.5815.5815.5815.5815.47100
Aug 30, 202416.0116.0115.8815.9715.862,100
Aug 29, 202415.7515.9215.7515.8515.749,700
Aug 28, 202415.8215.8315.6515.6815.571,800
Aug 27, 202416.0316.0315.9415.9415.831,100
Aug 26, 202415.9615.9615.9615.9615.85100
Aug 23, 202416.2016.2516.2016.2516.13300
Aug 22, 202416.1116.1115.9015.9615.851,200
Aug 21, 202415.9216.1615.9216.1616.051,800
Aug 20, 202415.9815.9915.9815.9915.87800
Aug 19, 202416.2516.3516.2316.3516.232,800
Aug 16, 202415.8215.9915.8215.9615.851,700
Aug 15, 202415.7515.8215.7515.8115.70600
Aug 14, 202415.4915.5315.4915.5315.42500
Aug 13, 202415.5515.7315.5515.7315.62400
Aug 12, 202415.4515.4715.4515.4715.36500
Aug 9, 202415.3215.3915.3215.3515.251,400
Aug 8, 202415.2715.4615.2715.4515.341,600
Aug 7, 202415.1815.1814.9614.9614.854,500
Aug 6, 202414.7515.0214.7514.9414.841,600
Aug 5, 202414.8014.9514.8014.9014.791,800
Aug 2, 202415.1415.1515.0415.1515.048,200
Aug 1, 202415.5015.5015.2215.2215.112,300
Jul 31, 202415.5415.5415.4815.5315.421,200
Jul 30, 202415.1715.1715.0315.1115.01700
Jul 29, 202415.2515.2615.2415.2615.15400
Jul 26, 202415.2415.3415.2415.3415.231,200
Jul 25, 202415.2515.2515.2215.2215.112,400
Jul 24, 202415.4115.4115.1815.1815.079,100
Jul 23, 202415.4715.4715.4415.4415.34200
Jul 22, 202415.7515.7915.6915.7415.637,000
Jul 19, 202415.5415.5715.4815.5115.407,100
Jul 18, 202415.8315.8315.5615.5715.461,900
Jul 17, 202415.7615.7815.7515.7815.67400
Jul 16, 202415.9816.0515.9816.0115.90200
Jul 15, 202416.0116.0116.0116.0115.90100
Jul 12, 202416.4916.5116.4416.4416.334,400
Jul 11, 202416.4016.4316.3216.3216.21900
Jul 10, 202416.1916.2216.1916.2216.11400
Jul 9, 202416.1516.1816.1516.1816.071,000
Jul 8, 202415.8915.9515.8915.9415.831,300
Jul 5, 202415.7615.9015.7615.9015.78700
Jul 3, 202415.8915.9415.8915.9415.83500
Jul 2, 202415.4015.5615.4015.5615.464,100
Jul 1, 202415.5015.5015.5015.5015.39100
Jun 28, 202415.5915.5915.4915.4915.391,300
Jun 27, 202415.5215.5215.5215.5215.41100
Jun 26, 202415.7215.7215.7215.7215.61200
Jun 25, 202415.7315.7315.6915.7215.611,800
Jun 24, 202415.7915.8215.7915.8215.71400
Jun 21, 202415.8815.8915.8615.8615.751,300
Jun 20, 202415.8815.8815.8415.8815.77600
Jun 18, 202415.9215.9715.9215.9715.86300
Jun 17, 202415.8515.9315.8515.9315.822,000
Jun 14, 202415.7215.7415.7215.7415.63800
Jun 13, 202415.9315.9315.8515.8815.771,100
Jun 12, 202415.9015.9015.8715.8715.76300
Jun 11, 202415.6815.7315.6815.7315.62800
Jun 10, 202415.7815.7815.7815.7815.67100
Jun 7, 202415.7915.7915.6515.6515.54800
Jun 6, 202415.9015.9115.9015.9115.80600
Jun 5, 202415.8215.8215.8215.8215.71100
Jun 4, 202415.5315.6015.4815.5515.445,300
Jun 3, 202415.4815.5215.4615.5215.41200
May 31, 202415.4115.5315.4115.5315.421,100
May 30, 202415.5915.7315.5915.7315.622,800
May 29, 202415.6215.6215.6215.6215.51100
May 28, 202415.7415.7915.7415.7915.68400
May 24, 202415.8515.9015.8515.8915.781,100
May 23, 202416.1516.1515.8815.8815.77600
May 22, 202416.2916.2916.1816.1816.07800
May 21, 202416.3316.3316.3216.3316.212,000
May 20, 202416.5716.5716.5716.5716.45200
May 17, 202416.6116.7116.6116.7116.59300
May 16, 202416.6016.6116.6016.6116.50200
May 15, 202416.2816.3416.2816.3416.23600
May 14, 202416.1616.2016.1416.1516.048,900
May 13, 202415.2816.2115.2816.1316.026,300

Related Tickers