KraneShares Trust (KEM) Historical Stock Data
27.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEM is down -0.11% a day on average. There have been 22 days where KraneShares Trust closed green and 8 days where KEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 615 |
| 2024-11-19 | 27.10 | 27.22 | ↑$0.12 (0.45%) | 27.08 | 27.33 | 4.63K |
| 2024-11-18 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 58 |
| 2024-11-15 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 118 |
| 2024-11-14 | 27.36 | 27.09 | ↓$0.27 (-0.99%) | 27.09 | 27.36 | 1.54K |
| 2024-11-13 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 1 |
| 2024-11-12 | 27.64 | 27.31 | ↓$0.33 (-1.21%) | 27.31 | 27.64 | 1.58K |
| 2024-11-08 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 4 |
| 2024-11-07 | 29.03 | 29.12 | ↑$0.08 (0.29%) | 29.01 | 29.15 | 4.50K |
| 2024-11-06 | 28.09 | 28.14 | ↑$0.05 (0.19%) | 28.09 | 28.14 | 471 |
| 2024-11-05 | 28.82 | 28.77 | ↓$0.05 (-0.17%) | 28.50 | 28.82 | 2.08K |
| 2024-11-04 | 28.41 | 28.25 | ↓$0.16 (-0.55%) | 28.24 | 28.41 | 637 |
| 2024-11-01 | 28.15 | 27.99 | ↓$0.17 (-0.59%) | 27.99 | 28.18 | 1.85K |
| 2024-10-31 | 27.84 | 27.81 | ↓$0.03 (-0.12%) | 27.74 | 27.89 | 865 |
| 2024-10-30 | 27.84 | 27.99 | ↑$0.15 (0.54%) | 27.83 | 27.99 | 758 |
| 2024-10-29 | 28.35 | 28.23 | ↓$0.12 (-0.44%) | 28.23 | 28.35 | 141 |
| 2024-10-28 | 28.41 | 28.42 | ↑$0.02 (0.05%) | 28.41 | 28.42 | 247 |
| 2024-10-25 | 28.55 | 28.23 | ↓$0.32 (-1.13%) | 28.23 | 28.55 | 204 |
| 2024-10-24 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.15 | 28.15 | 12 |
| 2024-10-23 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 33 |
| 2024-10-22 | 28.58 | 28.58 | ↑$0.00 (0.00%) | 28.58 | 28.58 | 22 |
| 2024-10-21 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 67 |
| 2024-10-18 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 17 |
| 2024-10-17 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 12 |
| 2024-10-16 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 74 |
| 2024-10-14 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.10 | 88 |
| 2024-10-11 | 29.30 | 29.43 | ↑$0.13 (0.45%) | 29.30 | 29.43 | 164 |
| 2024-10-10 | 29.31 | 29.31 | ↑$0.00 (0.00%) | 29.31 | 29.31 | 19 |
| 2024-10-09 | 29.17 | 29.17 | ↑$0.00 (0.00%) | 29.17 | 29.17 | 31 |
| 2024-10-08 | 29.68 | 29.68 | ↑$0.00 (0.00%) | 29.68 | 29.68 | 70 |
Create an account or log in to view more rows.
$KEM HERE WE GO
$KEM To the moon!!
$KEM Bears always win...
Bulls have to be forever bagholders....
$KEM bought more
$KEM Games being played here.
$KEM f this stock
$KEM I would not be a bear now
$KEM Ride this train. You won't regret.
$KEM Pack it up boys.
$KEM Like if the Hedgies are fucked