MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEMQ — KraneShares Public-Private Emerging Markets Internet and Technology ETF
NYSE ArcaKraneShares Public-Private Emerging Markets Internet and Technology ETF
$25.16
+0.37(+1.48%)
- O
- 25.14
- H
- 25.16
- L
- 25.14
- V
- 829.36
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.16
Period Return+37.58%
Period High$28.47
Period Low$18.24
Avg Daily Volume14.4K
Total Trading Days365
KEMQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | +$0.37 | +1.48% | 829 | $25.14 | $25.14 $25.16 |
| Oct 2, 2026 | $24.86 | $24.86 | $24.74 | $24.79 | +$0.03 | +0.11% | 2,444 | $24.76 | $24.74 $24.86 |
| Oct 1, 2026 | $24.70 | $24.77 | $24.70 | $24.77 | $-0.05 | -0.19% | 131 | $24.72 | $24.70 $24.77 |
| Sep 30, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.06 | -0.22% | 213 | $24.82 | $24.81 $24.81 |
| Sep 29, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | $-0.02 | -0.07% | 331 | $24.86 | $24.87 $24.87 |
| Sep 28, 2026 | $24.74 | $24.94 | $24.74 | $24.88 | $-0.18 | -0.74% | 1,523 | $24.88 | $24.74 $24.94 |
| Sep 25, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +$0.04 | +0.16% | 92 | $25.08 | $25.07 $25.07 |
| Sep 24, 2026 | $25.14 | $25.14 | $25.03 | $25.03 | $-0.37 | -1.46% | 413 | $25.11 | $25.03 $25.14 |
| Sep 23, 2026 | $25.43 | $25.43 | $25.40 | $25.40 | $-0.62 | -2.37% | 588 | $25.44 | $25.40 $25.43 |
| Sep 22, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | +$0.13 | +0.52% | 59 | $25.93 | $26.02 $26.02 |
| Sep 21, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | +$0.46 | +1.81% | 80 | $25.77 | $25.88 $25.88 |
| Sep 18, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +$0.22 | +0.88% | 143 | $25.38 | $25.42 $25.42 |
| Sep 17, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.38 | +1.53% | 43 | $25.19 | $25.20 $25.20 |
| Sep 16, 2026 | $24.73 | $24.82 | $24.73 | $24.82 | $-0.06 | -0.24% | 451 | $24.82 | $24.73 $24.82 |
| Sep 15, 2026 | $24.86 | $24.91 | $24.86 | $24.88 | $-0.18 | -0.72% | 1,421 | $24.89 | $24.86 $24.91 |
| Sep 14, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $-0.30 | -1.18% | 166 | $25.03 | $25.06 $25.06 |
| Sep 11, 2026 | $25.41 | $25.41 | $25.36 | $25.36 | +$0.23 | +0.92% | 220 | $25.41 | $25.36 $25.41 |
| Sep 10, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.28 | -1.11% | 27 | $25.15 | $25.13 $25.13 |
| Sep 9, 2026 | $25.45 | $25.45 | $25.42 | $25.42 | $-0.25 | -0.98% | 530 | $25.46 | $25.42 $25.45 |
| Sep 8, 2026 | $25.70 | $25.72 | $25.67 | $25.67 | $-0.19 | -0.73% | 661 | $25.71 | $25.67 $25.72 |
| Sep 4, 2026 | $25.66 | $25.86 | $25.66 | $25.86 | +$0.28 | +1.10% | 2,285 | $25.74 | $25.66 $25.86 |
| Sep 3, 2026 | $25.40 | $25.57 | $25.40 | $25.57 | $-0.16 | -0.63% | 1,351 | $25.45 | $25.40 $25.57 |
| Sep 2, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | +$0.12 | +0.48% | 35 | $25.69 | $25.74 $25.74 |
| Sep 1, 2026 | $25.61 | $25.75 | $25.54 | $25.61 | $-0.14 | -0.56% | 4,400 | $25.63 | $25.54 $25.75 |
| Aug 31, 2026 | $25.78 | $25.78 | $25.75 | $25.76 | $-0.20 | -0.77% | 647 | $25.78 | $25.75 $25.78 |
| Aug 28, 2026 | $26.09 | $26.09 | $25.95 | $25.96 | +$0.09 | +0.33% | 310 | $26.01 | $25.95 $26.09 |
| Aug 27, 2026 | $25.89 | $25.89 | $25.78 | $25.87 | $-0.03 | -0.10% | 3,666 | $25.81 | $25.78 $25.89 |
| Aug 26, 2026 | $25.88 | $25.91 | $25.88 | $25.90 | $-0.13 | -0.51% | 1,865 | $25.91 | $25.88 $25.91 |
| Aug 25, 2026 | $25.76 | $26.03 | $25.76 | $26.03 | +$0.46 | +1.80% | 168 | $25.85 | $25.76 $26.03 |
| Aug 24, 2026 | $25.62 | $25.67 | $25.57 | $25.57 | $-0.36 | -1.39% | 1,703 | $25.62 | $25.57 $25.67 |