Skip to main content

KraneShares Trust KraneShares Dynamic Emerging Markets Strategy ETF (NY: KEM )

27.29 -0.46 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 27.29 27.29 27.29 27.29 380 -0.46(-1.66%)
Feb 27, 2025 27.90 27.90 27.75 27.75 285 -0.34(-1.22%)
Feb 26, 2025 28.11 28.13 28.09 28.09 370 +0.33(+1.20%)
Feb 25, 2025 27.78 27.78 27.76 27.76 364 +0.04(+0.16%)
Feb 24, 2025 27.76 27.76 27.71 27.71 539 -0.52(-1.84%)
Feb 21, 2025 28.40 28.40 28.22 28.23 416 +0.07(+0.26%)
Feb 20, 2025 28.18 28.18 28.16 28.16 103 +0.30(+1.09%)
Feb 19, 2025 27.91 27.95 27.86 27.86 644 -0.09(-0.33%)
Feb 18, 2025 27.95 27.95 27.95 27.95 10 +0.08(+0.27%)
Feb 14, 2025 27.83 27.91 27.83 27.87 337 +0.41(+1.50%)
Feb 13, 2025 27.46 27.46 27.46 27.46 108 +0.04(+0.16%)
Feb 12, 2025 27.41 27.41 27.41 27.41 3 +0.36(+1.33%)
Feb 11, 2025 27.02 27.14 27.02 27.05 320 -0.15(-0.53%)
Feb 10, 2025 27.21 27.23 27.20 27.20 1,464 +0.33(+1.24%)
Feb 07, 2025 27.10 27.10 26.87 26.87 449 +0.12(+0.46%)
Feb 06, 2025 26.74 26.74 26.74 26.74 11 +0.18(+0.69%)
Feb 05, 2025 26.66 26.66 26.56 26.56 3,456 -0.29(-1.07%)
Feb 04, 2025 26.85 26.85 26.85 26.85 95 +0.49(+1.87%)
Feb 03, 2025 26.42 26.42 26.35 26.35 222 -0.15(-0.57%)
Jan 31, 2025 26.92 26.92 26.50 26.50 498 -0.34(-1.28%)
Jan 30, 2025 26.83 26.85 26.83 26.85 351 +0.39(+1.49%)
Jan 29, 2025 26.63 26.63 26.45 26.45 350 -0.03(-0.10%)
Jan 28, 2025 26.32 26.48 26.32 26.48 118 +0.17(+0.65%)
Jan 27, 2025 26.31 26.31 26.31 26.31 59 -0.20(-0.77%)
Jan 24, 2025 26.40 26.51 26.40 26.51 585 +0.32(+1.21%)
Jan 23, 2025 26.19 26.19 26.19 26.19 54 +0.03(+0.12%)
Jan 22, 2025 26.18 26.18 26.16 26.16 3,531 -0.04(-0.15%)
Jan 21, 2025 26.20 26.20 26.20 26.20 0 +0.19(+0.75%)
Jan 17, 2025 26.01 26.01 26.01 26.01 153 +0.30(+1.18%)
Jan 16, 2025 25.70 25.70 25.70 25.70 9 -0.03(-0.11%)
Jan 15, 2025 25.73 25.73 25.73 25.73 6 +0.21(+0.83%)
Jan 14, 2025 25.52 25.52 25.52 25.52 56 +0.41(+1.61%)
Jan 13, 2025 25.11 25.11 25.11 25.11 73 -0.10(-0.41%)
Jan 10, 2025 25.23 25.24 25.21 25.21 7,078 -0.46(-1.77%)
Jan 08, 2025 25.67 25.67 25.67 25.67 100 -0.16(-0.63%)
Jan 07, 2025 25.92 25.92 25.83 25.83 1,367 -0.07(-0.29%)
Jan 06, 2025 26.27 26.27 25.91 25.91 436 -0.00(-0.01%)
Jan 03, 2025 25.91 25.91 25.91 25.91 100 +0.03(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.