KraneShares Electrificati... (KMET)
AMEX: KMET
· Real-Time Price · USD
13.07
0.00 (0.00%)
At close: Sep 19, 2024, 7:42 PM
KMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 26, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 25, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 24, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 23, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 20, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.00% | 0 |
| Sep 19, 2024 | 13.04 | 13.07 | 13.04 | 13.07 | 13.07 | 0.00% | 200 |
| Sep 18, 2024 | 13.10 | 13.10 | 13.03 | 13.07 | 13.07 | 0.00% | 1,023 |
| Sep 17, 2024 | 13.05 | 13.07 | 13.03 | 13.07 | 13.07 | 0.00% | 2,900 |
| Sep 16, 2024 | 13.03 | 13.11 | 13.03 | 13.07 | 13.07 | -0.08% | 639 |
| Sep 13, 2024 | 13.06 | 13.08 | 13.04 | 13.08 | 13.07 | 0.08% | 1,637 |
| Sep 12, 2024 | 13.03 | 13.07 | 13.01 | 13.07 | 13.07 | 0.00% | 12,400 |
| Sep 11, 2024 | 13.04 | 13.07 | 13.03 | 13.07 | 13.07 | 0.00% | 1,000 |
| Sep 10, 2024 | 13.04 | 13.07 | 13.04 | 13.07 | 13.07 | 0.00% | 400 |
| Sep 9, 2024 | 13.03 | 13.07 | 13.03 | 13.07 | 13.07 | -0.08% | 7,300 |
| Sep 6, 2024 | 13.04 | 13.14 | 13.02 | 13.08 | 13.08 | 0.08% | 6,835 |
| Sep 5, 2024 | 13.11 | 13.16 | 13.07 | 13.07 | 13.07 | 0.08% | 2,125 |
| Sep 4, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% | 200 |
| Sep 3, 2024 | 13.10 | 13.12 | 13.07 | 13.07 | 13.07 | 0.08% | 11,800 |
| Aug 30, 2024 | 13.04 | 13.06 | 13.00 | 13.06 | 13.06 | -0.08% | 75,300 |