Canada markets closed

KraneShares Dynamic Emerging Markets Strategy ETF (KEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.13+0.17 (+0.65%)
At close: 10:15AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.0926.1326.0926.1326.135,660
May 02, 202425.8425.9625.8425.9625.96100
May 01, 202425.2825.2825.1325.1825.181,100
Apr 30, 202425.1725.1725.1725.1725.17100
Apr 29, 202425.5525.5525.5525.5525.55100
Apr 26, 202425.2625.2625.2625.2625.26100
Apr 25, 202425.0425.0424.9824.9824.98500
Apr 24, 202424.9024.9224.8624.8624.862,800
Apr 23, 202424.7324.7324.7324.7324.73100
Apr 22, 202424.6224.6224.6224.6224.62100
Apr 19, 202424.3724.3924.3724.3924.39200
Apr 18, 202424.6124.6124.4624.4624.463,200
Apr 17, 202424.4124.4324.3824.4324.433,700
Apr 16, 202424.3124.3324.2524.2524.25600
Apr 15, 202424.7824.7824.6224.6624.661,400
Apr 12, 202424.7724.7724.4724.4724.472,500
Apr 11, 202425.1025.2425.1025.2425.24400
Apr 10, 202425.0025.0025.0025.0025.00100
Apr 09, 202425.1625.3425.1625.3425.34200
Apr 08, 202425.1225.1225.1225.1225.12100
Apr 05, 202424.9525.1124.9524.9624.965,400
Apr 04, 202425.0825.0825.0825.0825.08-
Apr 03, 202425.1725.1725.1725.1725.17100
Apr 02, 202425.1725.1725.1725.1725.17100
Apr 01, 202425.0825.0925.0825.0925.09100
Mar 28, 202424.9624.9624.9124.9124.91200
Mar 27, 202424.7124.7324.7124.7324.73200
Mar 26, 202424.8624.8624.8624.8624.86-
Mar 25, 202424.8924.9224.8324.8324.831,000
Mar 22, 202424.8224.8224.6924.6924.69200
Mar 21, 202425.0625.0725.0625.0725.07100
Mar 20, 202425.1225.1225.1125.1125.11200
Mar 19, 202424.8824.8824.8824.8824.88-
Mar 18, 202425.0725.0724.9924.9924.99500
Mar 15, 202424.9224.9224.9224.9224.92-
Mar 14, 202425.0325.0325.0325.0325.03-
Mar 13, 202425.1425.1425.1425.1425.14200
Mar 12, 202425.2125.2325.2125.2325.23600
Mar 11, 202424.7924.9624.7924.9624.96100
Mar 08, 202424.7024.7024.7024.7024.70-
Mar 07, 202424.7924.7924.7424.7424.74200
Mar 06, 202424.6124.8224.6124.7724.771,400
Mar 05, 202424.4024.4024.4024.4024.40200
Mar 04, 202424.5524.5524.5524.5524.55100
Mar 01, 202424.7024.7024.6824.6824.68300
Feb 29, 202424.4224.4224.4224.4224.42100
Feb 28, 202424.5124.5124.3324.3324.331,200
Feb 27, 202424.7024.7024.7024.7024.70100
Feb 26, 202424.5524.6024.5524.5824.58500
Feb 23, 202424.7224.7624.7224.7624.76100
Feb 22, 202424.6624.7224.6624.7224.72400
Feb 21, 202424.3924.5424.3924.5424.54600
Feb 20, 202424.4824.4824.2624.2624.263,500
Feb 16, 202424.3324.3324.2824.2824.28800
Feb 15, 202424.1024.1024.0024.0624.062,400
Feb 14, 202423.9924.0823.9723.9723.971,000
Feb 13, 202423.7923.8623.6023.6023.60900
Feb 12, 202423.8324.1423.8324.0924.091,200
Feb 09, 202423.8323.8723.8323.8723.87500
Feb 08, 202423.7923.7923.7923.7923.79100
Feb 07, 202423.9024.0423.9023.9223.92500
Feb 06, 202424.0824.0824.0824.0824.08100
Feb 05, 202423.4123.4123.3323.3323.33500
Feb 02, 202423.2123.3023.1223.1223.121,200
Feb 01, 202423.4523.4523.4523.4523.45-
Jan 31, 202423.5623.5623.2923.2923.291,300
Jan 30, 202423.4623.4623.3723.3723.37200
Jan 29, 202423.6823.6823.6823.6823.68100
Jan 26, 202423.8023.8023.8023.8023.80-
Jan 25, 202423.7623.7623.7623.7623.76-
Jan 24, 202423.8223.8423.8223.8423.84300
Jan 23, 202423.2223.3523.2223.3523.35200
Jan 22, 202423.0123.0123.0123.0123.01100
Jan 19, 202423.1223.3423.1223.3423.34700
Jan 18, 202423.0423.1023.0423.1023.10100
Jan 17, 202422.8222.8722.8222.8722.87400
Jan 16, 202423.5323.6223.4023.4023.40700
Jan 12, 202423.7923.7923.7923.7923.79100
Jan 11, 202423.7423.7423.7423.7423.74200
Jan 10, 202423.6923.7023.6923.7023.70200
Jan 09, 202423.7623.7623.7623.7623.76100
Jan 08, 202424.0924.0924.0924.0924.09100
Jan 05, 202424.2624.2624.1524.1524.15800
Jan 04, 202424.2324.2324.1324.1324.13800
Jan 03, 202424.4124.4124.2824.2824.28300
Jan 02, 202424.3624.3624.2124.2124.21600
Dec 29, 202324.7524.7524.7524.7524.75100
Dec 28, 202324.5324.9124.5324.9124.91200
Dec 27, 202324.4224.4224.4224.4224.42-
Dec 27, 20230.702 Dividend
Dec 26, 202325.0725.0825.0725.0824.38200
Dec 22, 202325.0225.0224.8624.8824.18600
Dec 21, 202324.8425.2124.8425.2124.50300
Dec 20, 202324.7824.8424.4524.4523.77600
Dec 19, 202325.0625.0625.0625.0624.36-
Dec 18, 202324.8124.8124.7024.7024.01500
Dec 15, 202324.9624.9624.8024.8024.11600
Dec 14, 202324.7525.0924.7525.0924.391,900
Dec 13, 202324.3924.7624.3924.7624.07200
Dec 12, 202324.5124.5124.5024.5023.81200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...