KraneShares Electrification Metals Strategy ETF (KMET)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.55

+0.02

(+0.17%)

At close: 10:18AM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	14.56	14.56	14.55	14.55	14.55	600
May 09, 2024	14.36	14.52	14.36	14.52	14.52	300
May 08, 2024	14.37	14.47	14.37	14.40	14.40	1,700
May 07, 2024	14.60	14.64	14.56	14.56	14.56	500
May 06, 2024	14.67	14.73	14.63	14.65	14.65	2,500
May 03, 2024	14.51	14.51	14.51	14.51	14.51	300
May 02, 2024	14.34	14.37	14.31	14.36	14.36	1,900
May 01, 2024	14.52	14.54	14.52	14.52	14.52	1,100
Apr 30, 2024	14.65	14.65	14.56	14.56	14.56	400
Apr 29, 2024	14.65	14.80	14.65	14.79	14.79	1,200
Apr 26, 2024	14.65	14.65	14.50	14.53	14.53	900
Apr 25, 2024	14.56	14.56	14.50	14.55	14.55	1,500
Apr 24, 2024	14.40	14.40	14.40	14.40	14.40	100
Apr 23, 2024	14.33	14.37	14.33	14.37	14.37	600
Apr 22, 2024	14.65	14.72	14.65	14.68	14.68	1,700
Apr 19, 2024	14.68	14.68	14.68	14.68	14.68	300
Apr 18, 2024	14.29	14.46	14.23	14.39	14.39	1,800
Apr 17, 2024	14.17	14.17	14.17	14.17	14.17	300
Apr 16, 2024	14.07	14.09	14.05	14.05	14.05	700
Apr 15, 2024	14.29	14.29	14.06	14.21	14.21	3,300
Apr 12, 2024	14.10	14.10	13.99	13.99	13.99	600
Apr 11, 2024	13.90	13.95	13.89	13.89	13.89	1,400
Apr 10, 2024	13.88	14.01	13.88	14.01	14.01	3,500
Apr 09, 2024	13.96	13.99	13.96	13.96	13.96	1,200
Apr 08, 2024	13.91	13.91	13.79	13.85	13.85	2,800
Apr 05, 2024	13.65	13.81	13.65	13.81	13.81	1,000
Apr 04, 2024	14.00	14.00	13.61	13.61	13.61	300
Apr 03, 2024	13.27	13.55	13.27	13.55	13.55	1,200
Apr 02, 2024	13.28	13.30	13.26	13.27	13.27	1,900
Apr 01, 2024	13.20	13.23	13.20	13.23	13.23	1,800
Mar 28, 2024	13.09	13.11	13.07	13.11	13.11	900
Mar 27, 2024	12.94	13.03	12.94	13.03	13.03	1,400
Mar 26, 2024	13.14	13.14	13.05	13.05	13.05	3,600
Mar 25, 2024	13.21	13.21	13.14	13.15	13.15	3,900
Mar 22, 2024	13.30	13.30	13.20	13.20	13.20	2,400
Mar 21, 2024	13.37	13.37	13.36	13.36	13.36	600
Mar 20, 2024	13.30	13.37	13.30	13.37	13.37	3,700
Mar 19, 2024	13.29	13.29	13.27	13.27	13.27	1,000
Mar 18, 2024	13.44	13.46	13.44	13.44	13.44	800
Mar 15, 2024	13.44	13.48	13.44	13.48	13.48	1,200
Mar 14, 2024	13.46	13.46	13.41	13.41	13.41	1,000
Mar 13, 2024	13.49	13.52	13.49	13.52	13.52	300
Mar 12, 2024	13.44	13.44	13.41	13.43	13.43	500
Mar 11, 2024	13.31	13.40	13.31	13.39	13.39	800
Mar 08, 2024	13.20	13.26	13.20	13.22	13.22	3,400
Mar 07, 2024	13.10	13.24	13.10	13.23	13.23	9,800
Mar 06, 2024	13.07	13.07	13.07	13.07	13.07	200
Mar 05, 2024	13.31	13.31	13.08	13.09	13.09	12,100
Mar 04, 2024	13.06	13.18	13.06	13.18	13.18	3,900
Mar 01, 2024	13.03	13.10	13.03	13.10	13.10	500
Feb 29, 2024	12.99	13.07	12.99	13.07	13.07	400
Feb 28, 2024	12.97	12.97	12.93	12.93	12.93	300
Feb 27, 2024	12.90	12.90	12.90	12.90	12.90	200
Feb 26, 2024	12.72	12.72	12.72	12.72	12.72	300
Feb 23, 2024	12.79	12.85	12.76	12.85	12.85	1,400
Feb 22, 2024	12.82	12.82	12.79	12.82	12.82	1,300
Feb 21, 2024	12.73	12.73	12.73	12.73	12.73	300
Feb 20, 2024	12.63	12.63	12.63	12.63	12.63	500
Feb 16, 2024	12.59	12.63	12.59	12.62	12.62	600
Feb 15, 2024	12.55	12.55	12.52	12.52	12.52	1,000
Feb 14, 2024	12.48	12.48	12.48	12.48	12.48	100
Feb 13, 2024	12.44	12.44	12.44	12.44	12.44	100
Feb 12, 2024	12.45	12.45	12.45	12.45	12.45	200
Feb 09, 2024	12.43	12.43	12.27	12.27	12.27	1,400
Feb 08, 2024	12.41	12.43	12.41	12.43	12.43	200
Feb 07, 2024	12.49	12.49	12.49	12.49	12.49	100
Feb 06, 2024	12.66	12.66	12.57	12.57	12.57	200
Feb 05, 2024	12.55	12.59	12.55	12.59	12.59	1,600
Feb 02, 2024	12.71	12.71	12.71	12.71	12.71	200
Feb 01, 2024	12.85	12.85	12.78	12.78	12.78	500
Jan 31, 2024	12.93	12.93	12.93	12.93	12.93	100
Jan 30, 2024	13.04	13.11	13.04	13.06	13.06	1,000
Jan 29, 2024	13.01	13.01	12.97	12.97	12.97	400
Jan 26, 2024	13.03	13.04	13.00	13.01	13.01	500
Jan 25, 2024	13.05	13.05	12.98	12.98	12.98	1,000
Jan 24, 2024	13.03	13.03	12.98	12.98	12.98	800
Jan 23, 2024	12.80	12.83	12.79	12.83	12.83	1,100
Jan 22, 2024	12.59	12.59	12.56	12.56	12.56	500
Jan 19, 2024	12.69	12.69	12.69	12.69	12.69	100
Jan 18, 2024	12.68	12.68	12.68	12.68	12.68	200
Jan 17, 2024	12.64	12.68	12.64	12.68	12.68	200
Jan 16, 2024	12.88	12.88	12.80	12.86	12.86	4,000
Jan 12, 2024	12.87	12.88	12.84	12.84	12.84	1,600
Jan 11, 2024	12.92	12.93	12.90	12.90	12.90	1,100
Jan 10, 2024	12.85	12.85	12.85	12.85	12.85	100
Jan 09, 2024	12.84	12.84	12.84	12.84	12.84	200
Jan 08, 2024	12.90	12.90	12.88	12.88	12.88	700
Jan 05, 2024	13.05	13.11	12.98	12.98	12.98	700
Jan 04, 2024	13.09	13.09	12.96	13.05	13.05	4,700
Jan 03, 2024	13.15	13.31	13.15	13.18	13.18	38,800
Jan 02, 2024	13.24	13.24	13.24	13.24	13.24	200
Dec 29, 2023	13.47	13.47	13.40	13.40	13.40	2,200
Dec 28, 2023	13.51	13.51	13.40	13.40	13.40	500
Dec 27, 2023	13.56	13.58	13.54	13.54	13.54	1,000
Dec 26, 2023	13.31	13.31	13.31	13.31	13.31	200
Dec 22, 2023	13.27	13.27	13.27	13.27	13.27	400
Dec 21, 2023	13.29	13.31	13.20	13.28	13.28	2,100
Dec 20, 2023	13.30	13.38	13.17	13.17	13.17	2,200
Dec 19, 2023	13.26	13.28	13.25	13.26	13.26	1,800
Dec 18, 2023	13.32	13.32	13.11	13.16	13.16	3,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,162.26-225.41(-0.27%)

KraneShares Electrification Metals Strategy ETF (KMET)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,162.26
-225.41(-0.27%)