Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Kraneshares Dynamic Emerging Markets Strategy ETF (KEM)
Kraneshares Dynamic Emerging Markets Strategy ETF (KEM) Historical

KEM Kraneshares Dynamic Emerging Markets Strategy ETF

26.1917

0.00 (0.00%)

Pre Market

Last Updated: 08:06:41

Delayed by 15 minutes

KEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	26.1594	0.00	0.00%	26.1594	26.1594	26.1594	0
Jan 22 2025	26.1594	-0.04	-0.15%	26.18	26.18	26.155	3,531
Jan 21 2025	26.1995	0.19	0.75%	26.1995	26.1995	26.1995	0
Jan 17 2025	26.0051	0.30	1.18%	26.01	26.01	26.0051	153
Jan 16 2025	25.7026	-0.03	-0.11%	25.7026	25.7026	25.7026	9
Jan 15 2025	25.73	0.21	0.83%	25.73	25.73	25.73	6
Jan 14 2025	25.5182	0.41	1.61%	25.5182	25.5182	25.5182	56
Jan 13 2025	25.1127	-0.10	-0.41%	25.11	25.1127	25.11	73
Jan 10 2025	25.215	-0.46	-1.77%	25.2316	25.24	25.215	7,078
Jan 08 2025	25.67	-0.16	-0.63%	25.67	25.67	25.67	32
Jan 07 2025	25.8337	-0.07	-0.29%	25.92	25.92	25.8337	1,367
Jan 06 2025	25.9084	0.00	-0.01%	26.27	26.27	25.9084	436
Jan 03 2025	25.9111	0.03	0.12%	25.88	25.9111	25.88	22
Jan 02 2025	25.88	-0.30	-1.16%	25.92	25.92	25.88	126
Dec 31 2024	26.1849	-0.17	-0.64%	26.24	26.24	26.1849	160
Dec 30 2024	26.3528	-0.87	-3.20%	26.3528	26.3528	26.3528	1
Dec 27 2024	27.225	-0.09	-0.33%	27.28	27.29	27.225	1,031
Dec 26 2024	27.315	-0.02	-0.07%	27.315	27.315	27.315	0
Dec 24 2024	27.335	0.12	0.43%	27.335	27.335	27.335	1
Dec 23 2024	27.2183	0.10	0.38%	27.21	27.2183	27.13	2,419
Dec 20 2024	27.1143	0.17	0.62%	27.12	27.12	27.1143	15
Dec 19 2024	26.9461	0.10	0.39%	26.9461	26.9461	26.9461	208
Dec 18 2024	26.8421	-0.46	-1.67%	27.05	27.05	26.8421	507
Dec 17 2024	27.2987	0.04	0.15%	27.30	27.365	27.2987	416
Dec 16 2024	27.2565	-0.21	-0.76%	27.2565	27.2565	27.2565	0
Dec 13 2024	27.4652	-0.15	-0.53%	27.4688	27.4688	27.4652	325
Dec 12 2024	27.6103	-0.07	-0.24%	27.6103	27.6103	27.6103	83
Dec 11 2024	27.6766	0.04	0.13%	27.6135	27.6766	27.6135	101
Dec 10 2024	27.6394	-0.85	-2.99%	27.7886	27.79	27.6394	485
Dec 09 2024	28.4918	1.20	4.39%	28.56	28.84	28.4918	5,938
Dec 06 2024	27.2925	0.04	0.16%	27.2925	27.2925	27.2925	312
Dec 05 2024	27.2499	0.16	0.57%	27.27	27.38	27.2499	769
Dec 04 2024	27.0949	-0.22	-0.79%	27.25	27.25	27.0949	2,420
Dec 03 2024	27.31	0.22	0.80%	27.145	27.31	27.145	253
Dec 02 2024	27.0941	0.05	0.18%	27.08	27.19	26.85	2,883
Nov 29 2024	27.0453	-0.01	-0.03%	26.99	27.0453	26.97	2,293
Nov 27 2024	27.0536	0.30	1.11%	27.19	27.19	27.00	195
Nov 26 2024	26.757	-0.15	-0.55%	27.01	27.01	26.63	812
Nov 25 2024	26.9052	0.04	0.15%	26.8814	27.00	26.7575	2,449
Nov 22 2024	26.8638	-0.32	-1.19%	26.8638	26.8638	26.8638	3
Nov 21 2024	27.1884	-0.02	-0.08%	27.29	27.29	27.1884	5
Nov 20 2024	27.2111	-0.01	-0.04%	27.38	27.38	27.2111	615
Nov 19 2024	27.2223	-0.04	-0.14%	27.04	27.33	27.04	3,526
Nov 18 2024	27.2602	0.28	1.05%	27.40	27.40	27.2602	58
Nov 15 2024	26.9773	-0.11	-0.42%	27.09	27.09	26.9773	118
Nov 14 2024	27.0904	-0.12	-0.43%	27.096	27.096	27.0904	602
Nov 13 2024	27.208	-0.10	-0.36%	27.62	27.62	27.208	1
Nov 12 2024	27.3065	-0.66	-2.35%	27.64	27.64	27.3065	1,575
Nov 11 2024	27.965	-0.04	-0.15%	27.965	27.965	27.965	0
Nov 08 2024	28.0065	-1.11	-3.81%	28.0065	28.0065	28.0065	4
Nov 07 2024	29.115	0.97	3.45%	28.90	29.15	28.90	4,174
Nov 06 2024	28.1444	-0.63	-2.17%	28.1444	28.1444	28.1444	796
Nov 05 2024	28.77	0.52	1.83%	28.82	28.82	28.50	2,081
Nov 04 2024	28.253	0.27	0.95%	28.41	28.41	28.24	637
Nov 01 2024	27.9872	0.18	0.65%	28.1537	28.21	27.9872	1,851
Oct 31 2024	27.806	-0.18	-0.66%	27.8404	27.89	27.735	865
Oct 30 2024	27.99	-0.24	-0.84%	27.84	27.99	27.83	758
Oct 29 2024	28.2257	-0.19	-0.68%	28.35	28.35	28.2257	141
Oct 28 2024	28.4203	0.19	0.69%	28.36	28.4203	28.36	247

Kraneshares Dynamic Emer...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions