KraneShares Dynamic Emerging Markets Strategy ETF (KEM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | 200 |
| 20 Jun 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| 18 Jun 2024 | 25.89 | 26.10 | 25.88 | 26.10 | 26.10 | 300 |
| 17 Jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
| 14 Jun 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.86 | 200 |
| 13 Jun 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 500 |
| 12 Jun 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 200 |
| 11 Jun 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
| 10 Jun 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 07 Jun 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 200 |
| 06 Jun 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 05 Jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 04 Jun 2024 | 25.73 | 25.91 | 25.73 | 25.91 | 25.91 | 200 |
| 03 Jun 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 200 |
| 31 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 30 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 29 May 2024 | 25.99 | 26.13 | 25.99 | 26.13 | 26.13 | 300 |
| 28 May 2024 | 26.31 | 26.31 | 26.30 | 26.30 | 26.30 | 500 |
| 24 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 23 May 2024 | 26.49 | 26.49 | 26.34 | 26.34 | 26.34 | 200 |
| 22 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 100 |
| 21 May 2024 | 26.70 | 26.74 | 26.61 | 26.74 | 26.74 | 900 |
| 20 May 2024 | 26.98 | 26.98 | 26.95 | 26.95 | 26.95 | 300 |
| 17 May 2024 | 27.19 | 27.19 | 27.08 | 27.08 | 27.08 | 900 |
| 16 May 2024 | 26.70 | 26.88 | 26.70 | 26.80 | 26.80 | 3,200 |
| 15 May 2024 | 26.40 | 26.78 | 26.40 | 26.75 | 26.75 | 1,200 |
| 14 May 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 26.51 | 1,500 |
| 13 May 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 1,100 |
| 10 May 2024 | 26.29 | 26.29 | 26.22 | 26.22 | 26.22 | 100 |
| 09 May 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 26.21 | 200 |
| 08 May 2024 | 25.94 | 26.03 | 25.93 | 25.93 | 25.93 | 6,600 |
| 07 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 06 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
| 03 May 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | 5,700 |
| 02 May 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 25.96 | 100 |
| 01 May 2024 | 25.28 | 25.28 | 25.13 | 25.18 | 25.18 | 1,100 |
| 30 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 29 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 26 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 25 Apr 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 24.98 | 500 |
| 24 Apr 2024 | 24.90 | 24.92 | 24.86 | 24.86 | 24.86 | 2,800 |
| 23 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 22 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 19 Apr 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | 200 |
| 18 Apr 2024 | 24.61 | 24.61 | 24.46 | 24.46 | 24.46 | 3,200 |
| 17 Apr 2024 | 24.41 | 24.43 | 24.38 | 24.43 | 24.43 | 3,700 |
| 16 Apr 2024 | 24.31 | 24.33 | 24.25 | 24.25 | 24.25 | 600 |
| 15 Apr 2024 | 24.78 | 24.78 | 24.62 | 24.66 | 24.66 | 1,400 |
| 12 Apr 2024 | 24.77 | 24.77 | 24.47 | 24.47 | 24.47 | 2,500 |
| 11 Apr 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | 400 |
| 10 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 09 Apr 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 25.34 | 200 |
| 08 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 05 Apr 2024 | 24.95 | 25.11 | 24.95 | 24.96 | 24.96 | 5,400 |
| 04 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 03 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 02 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
| 01 Apr 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 100 |
| 28 Mar 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | 200 |
| 27 Mar 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 24.73 | 200 |
| 26 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 25 Mar 2024 | 24.89 | 24.92 | 24.83 | 24.83 | 24.83 | 1,000 |
| 22 Mar 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 24.69 | 200 |
| 21 Mar 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 100 |
| 20 Mar 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 200 |
| 19 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 18 Mar 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.99 | 500 |
| 15 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 13 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
| 12 Mar 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 600 |
| 11 Mar 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | 100 |
| 08 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 07 Mar 2024 | 24.79 | 24.79 | 24.74 | 24.74 | 24.74 | 200 |
| 06 Mar 2024 | 24.61 | 24.82 | 24.61 | 24.77 | 24.77 | 1,400 |
| 05 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
| 04 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| 01 Mar 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | 300 |
| 29 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 100 |
| 28 Feb 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 24.33 | 1,200 |
| 27 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 26 Feb 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 24.58 | 500 |
| 23 Feb 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 100 |
| 22 Feb 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 24.72 | 400 |
| 21 Feb 2024 | 24.39 | 24.54 | 24.39 | 24.54 | 24.54 | 600 |
| 20 Feb 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | 3,500 |
| 16 Feb 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | 800 |
| 15 Feb 2024 | 24.10 | 24.10 | 24.00 | 24.06 | 24.06 | 2,400 |
| 14 Feb 2024 | 23.99 | 24.08 | 23.97 | 23.97 | 23.97 | 1,000 |
| 13 Feb 2024 | 23.79 | 23.86 | 23.60 | 23.60 | 23.60 | 900 |
| 12 Feb 2024 | 23.83 | 24.14 | 23.83 | 24.09 | 24.09 | 1,200 |
| 09 Feb 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | 500 |
| 08 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
| 07 Feb 2024 | 23.90 | 24.04 | 23.90 | 23.92 | 23.92 | 500 |
| 06 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 05 Feb 2024 | 23.41 | 23.41 | 23.33 | 23.33 | 23.33 | 500 |
| 02 Feb 2024 | 23.21 | 23.30 | 23.12 | 23.12 | 23.12 | 1,200 |
| 01 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 31 Jan 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | 1,300 |
| 30 Jan 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 23.37 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.