Get the Stockscreener App
16.71
0.57%
+0.0948
KraneShares Emerging Markets Consumer Technology Index ETF Stock (KEMQ) Price History
The historical daily chart and data for KraneShares Emerging Markets Consumer Technology Index ETF stock (KEMQ), show that the latest closing stock price as of May 17, 2024, is $16.71.
- KraneShares Emerging Markets Consumer Technology Index ETF all-time high stock price is $39.40, occurred on February 16, 2021.
- The lowest KraneShares Emerging Markets Consumer Technology Index ETF stock price recorded was $11.11 on October 24, 2022. Since then, KraneShares Emerging Markets Consumer Technology Index ETF's stock price has risen over 50.40% to $16.71 now.
- The 52-week high stock price for KEMQ is $16.71, representing a 0.00% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for KEMQ is $13.09, indicating a -21.66% decrease from the current share price, occurred on January 17, 2024.
- The closing price of KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ) stock in the beginning of 2023 was $23.73. The stock closed the year at $14.63, a loss of over -38.35% for the year.
The table below shows more information about KEMQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $16.71 | $16.61 | $0.0997 | 284.0 | +0.57% |
| May 16, 2024 | $16.61 | $16.60 | $0.0149 | 227.0 | +1.68% |
| May 15, 2024 | $16.34 | $16.28 | $0.06 | 630.0 | +1.18% |
| May 14, 2024 | $16.20 | $16.14 | $0.06 | 8,859.0 | +0.12% |
| May 13, 2024 | $16.21 | $15.28 | $0.93 | 6,264.0 | +1.49% |
| May 10, 2024 | $15.94 | $15.87 | $0.0659 | 2,339.0 | +0.08% |
| May 09, 2024 | $15.88 | $15.84 | $0.0405 | 801.0 | +1.21% |
| May 08, 2024 | $15.69 | $15.69 | $0.00 | 102.0 | -0.44% |
| May 07, 2024 | $15.76 | $15.76 | $0.00 | 203.0 | -1.67% |
| May 06, 2024 | $16.10 | $15.99 | $0.11 | 1,314.0 | -0.82% |
| May 03, 2024 | $16.17 | $16.05 | $0.125 | 2,160.0 | +1.70% |
| May 02, 2024 | $15.96 | $15.55 | $0.4049 | 2,871.0 | +5.76% |
| May 01, 2024 | $15.18 | $15.02 | $0.16 | 1,615.0 | +0.25% |
| Apr 30, 2024 | $15.15 | $14.99 | $0.1632 | 524.0 | -2.28% |
| Apr 29, 2024 | $15.34 | $15.30 | $0.0415 | 5,393.0 | +1.17% |
| Apr 26, 2024 | $15.19 | $15.16 | $0.03 | 1,476.0 | +1.74% |
| Apr 25, 2024 | $14.90 | $14.66 | $0.2417 | 652.0 | -0.02% |
| Apr 24, 2024 | $14.90 | $14.85 | $0.0508 | 320.0 | +1.46% |
| Apr 23, 2024 | $14.69 | $14.66 | $0.03 | 353.0 | +1.49% |
| Apr 22, 2024 | $14.47 | $14.45 | $0.025 | 257.0 | +3.32% |
| Apr 19, 2024 | $14.08 | $13.94 | $0.14 | 1,892.0 | -1.13% |
| Apr 18, 2024 | $14.27 | $14.15 | $0.12 | 1,066.0 | +0.50% |
KraneShares Emerging Markets Consumer Technology Index ETF Stock (KEMQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of KraneShares Emerging Markets Consumer Technology Index ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEMQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KraneShares Emerging Markets Consumer Technology Index ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
KraneShares Emerging Markets Consumer Technology Index ETF Stock (KEMQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.71 | $15.02 | $1.69 | 27,953.0 | +11.50% |
| Apr, 2024 | $15.34 | $13.94 | $1.40 | 22,509.0 | +1.28% |
| Mar, 2024 | $15.17 | $14.01 | $1.16 | 70,961.0 | +5.17% |
| Feb, 2024 | $14.39 | $13.16 | $1.23 | 213,465.0 | +7.23% |
| Jan, 2024 | $14.49 | $13.09 | $1.40 | 54,083.0 | -10.74% |
KraneShares Emerging Markets Consumer Technology Index ETF Stock (KEMQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.79 | $14.12 | $0.67 | 126,661.0 | +0.96% |
| Nov, 2023 | $15.06 | $13.33 | $1.73 | 118,168.0 | +8.43% |
| Oct, 2023 | $14.34 | $13.23 | $1.10 | 34,987.0 | -4.02% |
| Sep, 2023 | $15.22 | $13.81 | $1.41 | 54,156.0 | -5.81% |
| Aug, 2023 | $15.92 | $14.20 | $1.72 | 114,932.0 | -7.27% |
| Jul, 2023 | $16.05 | $14.03 | $2.02 | 56,047.0 | +10.60% |
| Jun, 2023 | $15.48 | $13.96 | $1.52 | 36,934.0 | +4.87% |
| May, 2023 | $14.92 | $13.68 | $1.24 | 72,537.0 | -5.72% |
| Apr, 2023 | $15.17 | $13.99 | $1.18 | 1,020,778.0 | -3.67% |
| Mar, 2023 | $15.36 | $13.98 | $1.38 | 114,730.0 | +3.63% |
| Feb, 2023 | $16.79 | $14.50 | $2.29 | 140,029.0 | -9.69% |
| Jan, 2023 | $16.75 | $14.65 | $2.10 | 712,130.0 | +11.07% |
KraneShares Emerging Markets Consumer Technology Index ETF Stock (KEMQ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.52 | $14.34 | $1.18 | 468,873.0 | -0.18% |
| Nov, 2022 | $14.73 | $11.97 | $2.76 | 470,152.0 | +22.85% |
| Oct, 2022 | $14.18 | $11.11 | $3.07 | 591,991.0 | -9.52% |
| Sep, 2022 | $15.57 | $13.05 | $2.52 | 436,072.0 | -15.04% |
| Aug, 2022 | $16.67 | $15.16 | $1.51 | 518,745.0 | +0.39% |
| Jul, 2022 | $16.34 | $14.81 | $1.53 | 1,192,390.0 | -0.96% |
| Jun, 2022 | $17.48 | $14.99 | $2.49 | 891,328.0 | -4.17% |
| May, 2022 | $16.58 | $13.43 | $3.15 | 1,277,102.0 | +0.17% |
| Apr, 2022 | $19.32 | $15.50 | $3.82 | 675,016.0 | -8.69% |
| Mar, 2022 | $19.71 | $14.61 | $5.10 | 579,566.0 | -8.20% |
| Feb, 2022 | $22.45 | $18.29 | $4.16 | 1,035,624.0 | -10.10% |
| Jan, 2022 | $23.78 | $19.58 | $4.20 | 997,210.0 | -8.68% |
0.27%
0.02%
Cap:
|
Volume (24h):