KraneShares Dynamic Emerg... (KEM)
AMEX: KEM
· Real-Time Price · USD
27.58
0.00 (0.02%)
At close: Jun 12, 2025, 9:41 AM
KEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 27.54 | 27.58 | 27.54 | 27.58 | 27.58 | 0.00% | 72 |
| May 28, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 27, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 23, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 22, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 21, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 19, 2025 | 27.54 | 27.58 | 27.54 | 27.58 | 27.58 | 0.00% | 1,942 |
| May 16, 2025 | 27.87 | 27.87 | 27.58 | 27.58 | 27.58 | 0.00% | 900 |
| May 15, 2025 | 27.86 | 27.86 | 25.07 | 27.58 | 27.58 | -0.04% | 1,400 |
| May 14, 2025 | 27.86 | 27.86 | 27.53 | 27.59 | 27.59 | 0.04% | 158,800 |
| May 13, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 12, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | 0 |
| May 9, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.11% | 1,137 |
| May 8, 2025 | 27.89 | 27.90 | 27.55 | 27.55 | 27.55 | -0.86% | 14,532 |
| May 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.42% | 1,166 |
| May 6, 2025 | 28.16 | 28.22 | 28.16 | 28.19 | 28.19 | -0.35% | 1,200 |
| May 5, 2025 | 28.10 | 28.29 | 28.10 | 28.29 | 28.29 | 0.96% | 116 |
| May 2, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 2.83% | 100 |
| May 1, 2025 | 27.24 | 27.25 | 27.24 | 27.25 | 27.25 | -0.04% | 441 |