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%
KEMX — KraneShares MSCI Emerging Markets Ex China Index ETF
NYSE ArcaKraneShares MSCI Emerging Markets Ex China Index ETF
$53.16
+0.87(+1.66%)
- O
- 52.93
- H
- 53.16
- L
- 52.81
- V
- 11.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$53.16
Period Return+90.81%
Period High$54.91
Period Low$27.86
Avg Daily Volume13.4K
Total Trading Days365
KEMX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.93 | $53.16 | $52.81 | $53.16 | +$0.87 | +1.66% | 11,198 | $53.05 | $52.81 $53.16 |
| Oct 2, 2026 | $52.09 | $52.29 | $51.97 | $52.29 | +$1.05 | +2.05% | 2,520 | $52.12 | $51.97 $52.29 |
| Oct 1, 2026 | $51.14 | $51.24 | $51.14 | $51.24 | +$0.03 | +0.06% | 1,042 | $51.15 | $51.14 $51.24 |
| Sep 30, 2026 | $51.33 | $51.43 | $51.13 | $51.21 | $-0.51 | -0.99% | 5,471 | $51.26 | $51.13 $51.43 |
| Sep 29, 2026 | $51.79 | $51.79 | $51.40 | $51.72 | +$0.14 | +0.27% | 18,711 | $51.48 | $51.40 $51.79 |
| Sep 28, 2026 | $51.54 | $51.81 | $51.17 | $51.58 | $-0.52 | -1.00% | 2,885 | $51.50 | $51.17 $51.81 |
| Sep 25, 2026 | $51.97 | $52.17 | $51.96 | $52.11 | +$0.68 | +1.33% | 9,352 | $52.03 | $51.96 $52.17 |
| Sep 24, 2026 | $51.59 | $51.59 | $51.27 | $51.42 | $-0.29 | -0.55% | 4,515 | $51.37 | $51.27 $51.59 |
| Sep 23, 2026 | $51.97 | $52.06 | $51.67 | $51.71 | $-1.19 | -2.25% | 7,519 | $51.84 | $51.67 $52.06 |
| Sep 22, 2026 | $52.48 | $52.90 | $52.48 | $52.90 | +$0.12 | +0.22% | 5,497 | $52.78 | $52.48 $52.90 |
| Sep 21, 2026 | $52.30 | $52.85 | $52.30 | $52.78 | +$1.48 | +2.88% | 5,520 | $52.53 | $52.30 $52.85 |
| Sep 18, 2026 | $51.15 | $51.31 | $51.01 | $51.31 | $-0.27 | -0.53% | 3,192 | $51.08 | $51.01 $51.31 |
| Sep 17, 2026 | $51.41 | $51.65 | $51.41 | $51.58 | +$1.10 | +2.18% | 1,674 | $51.54 | $51.41 $51.65 |
| Sep 16, 2026 | $50.82 | $50.85 | $50.48 | $50.48 | +$0.12 | +0.25% | 7,040 | $50.71 | $50.48 $50.85 |
| Sep 15, 2026 | $50.66 | $50.66 | $50.30 | $50.36 | $-0.32 | -0.63% | 5,121 | $50.44 | $50.30 $50.66 |
| Sep 14, 2026 | $50.70 | $50.94 | $50.47 | $50.67 | $-1.57 | -3.00% | 3,073 | $50.75 | $50.47 $50.94 |
| Sep 11, 2026 | $52.17 | $52.29 | $52.17 | $52.24 | +$0.68 | +1.32% | 2,310 | $52.21 | $52.17 $52.29 |
| Sep 10, 2026 | $51.85 | $51.87 | $51.47 | $51.56 | $-1.19 | -2.26% | 7,865 | $51.63 | $51.47 $51.87 |
| Sep 9, 2026 | $52.76 | $53.03 | $52.67 | $52.75 | $-0.03 | -0.06% | 6,068 | $52.84 | $52.67 $53.03 |
| Sep 8, 2026 | $52.87 | $53.02 | $52.78 | $52.78 | +$0.32 | +0.61% | 13,583 | $52.89 | $52.78 $53.02 |
| Sep 4, 2026 | $51.75 | $52.55 | $51.75 | $52.46 | +$0.80 | +1.54% | 15,628 | $52.30 | $51.75 $52.55 |
| Sep 3, 2026 | $51.40 | $51.66 | $51.40 | $51.66 | +$0.41 | +0.81% | 4,311 | $51.52 | $51.40 $51.66 |
| Sep 2, 2026 | $50.89 | $51.25 | $50.89 | $51.25 | +$0.39 | +0.76% | 1,512 | $51.09 | $50.89 $51.25 |
| Sep 1, 2026 | $51.04 | $51.37 | $50.81 | $50.87 | $-0.12 | -0.24% | 3,398 | $50.94 | $50.81 $51.37 |
| Aug 31, 2026 | $51.34 | $51.34 | $50.81 | $50.99 | +$0.09 | +0.19% | 7,433 | $51.01 | $50.81 $51.34 |
| Aug 28, 2026 | $51.50 | $51.50 | $50.81 | $50.89 | $-0.30 | -0.59% | 9,546 | $51.23 | $50.81 $51.50 |
| Aug 27, 2026 | $51.19 | $51.20 | $51.00 | $51.20 | +$0.34 | +0.67% | 3,451 | $51.11 | $51.00 $51.20 |
| Aug 26, 2026 | $50.95 | $50.95 | $50.82 | $50.86 | +$0.05 | +0.10% | 3,567 | $50.90 | $50.82 $50.95 |
| Aug 25, 2026 | $50.68 | $50.81 | $50.56 | $50.81 | +$0.98 | +1.98% | 24,667 | $50.68 | $50.56 $50.81 |
| Aug 24, 2026 | $50.21 | $50.21 | $49.69 | $49.82 | $-0.57 | -1.13% | 8,160 | $49.81 | $49.69 $50.21 |