Get the Stockscreener App
28.25
0.95%
0.2658
After Hours:
28.24
-0.013
-0.05%
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Price History
The historical daily chart and data for Kraneshares Dynamic Emerging Markets Strategy Etf stock (KEM), show that the latest closing stock price as of November 04, 2024, is $28.25.
- Kraneshares Dynamic Emerging Markets Strategy Etf all-time high stock price is $32.41, occurred on October 07, 2024.
- The lowest Kraneshares Dynamic Emerging Markets Strategy Etf stock price recorded was $0.00 on October 09, 2024. Since then, Kraneshares Dynamic Emerging Markets Strategy Etf's stock price has risen over to $28.25 now.
- The 52-week high stock price for KEM is $32.41, representing a 14.70% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for KEM is $22.82, indicating a -19.23% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about KEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $28.41 | $28.24 | $0.17 | 637.0 | +0.95% |
| Nov 01, 2024 | $28.18 | $27.99 | $0.1928 | 1,851.0 | +0.65% |
| Oct 31, 2024 | $27.89 | $27.73 | $0.155 | 865.0 | -0.66% |
| Oct 30, 2024 | $27.99 | $27.83 | $0.16 | 758.0 | -0.84% |
| Oct 29, 2024 | $28.35 | $28.23 | $0.1243 | 141.0 | -0.68% |
| Oct 28, 2024 | $28.42 | $28.41 | $0.0153 | 247.0 | +0.69% |
| Oct 25, 2024 | $28.55 | $28.23 | $0.3233 | 204.0 | +0.28% |
| Oct 24, 2024 | $28.15 | $28.15 | $0.00 | 12.00 | -0.48% |
| Oct 23, 2024 | $28.28 | $28.28 | $0.00 | 33.00 | -1.04% |
| Oct 22, 2024 | $28.58 | $28.58 | $0.00 | 22.00 | +0.54% |
| Oct 21, 2024 | $28.43 | $28.43 | $0.00 | 67.00 | -0.98% |
| Oct 18, 2024 | $28.71 | $28.71 | $0.00 | 17.00 | +2.54% |
| Oct 17, 2024 | $28.00 | $28.00 | $0.00 | 12.00 | -1.29% |
| Oct 16, 2024 | $28.36 | $28.36 | $0.00 | 74.00 | +0.98% |
| Oct 15, 2024 | $28.09 | $28.09 | $0.00 | 0.00 | -3.47% |
| Oct 14, 2024 | $29.10 | $29.10 | $0.00 | 88.00 | -1.13% |
| Oct 11, 2024 | $29.43 | $29.30 | $0.1331 | 164.0 | +0.41% |
| Oct 10, 2024 | $29.31 | $29.31 | $0.00 | 19.00 | -1.23% |
| Oct 08, 2024 | $29.68 | $29.68 | $0.00 | 70.00 | -8.41% |
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Dynamic Emerging Markets Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Dynamic Emerging Markets Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.41 | $27.99 | $0.4228 | 3,125.0 | +1.61% |
| Oct, 2024 | $32.41 | $27.73 | $4.67 | 4,412.0 | -4.35% |
| Sep, 2024 | $29.35 | $24.98 | $4.37 | 15,410.0 | +12.19% |
| Aug, 2024 | $26.38 | $24.72 | $1.66 | 4,432.0 | -0.72% |
| Jul, 2024 | $26.70 | $25.41 | $1.29 | 12,357.0 | +1.20% |
| Jun, 2024 | $26.10 | $25.51 | $0.59 | 3,844.0 | +0.29% |
| May, 2024 | $27.19 | $25.13 | $2.06 | 24,125.0 | +2.17% |
| Apr, 2024 | $25.55 | $24.25 | $1.29 | 21,303.0 | +1.05% |
| Mar, 2024 | $25.23 | $24.40 | $0.8286 | 5,604.0 | +2.01% |
| Feb, 2024 | $24.76 | $23.12 | $1.64 | 15,537.0 | +4.85% |
| Jan, 2024 | $23.84 | $22.82 | $1.02 | 4,130.0 | +0.00% |
0.26%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):