KraneShares Trust (KEM) Historical Stock Data

27.86 ↓0.53 (-1.88%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KEM is down -0.05% a day on average. There have been 16 days where KraneShares Trust closed green and 14 days where KEM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	27.91	27.86	↓$0.05 (-0.19%)	27.86	27.91	172
2025-03-27	28.39	28.39	↑$0.00 (0.00%)	28.39	28.39	200
2025-03-26	28.20	28.20	↑$0.00 (0.00%)	28.20	28.20	1
2025-03-25	28.38	28.31	↓$0.07 (-0.24%)	28.31	28.38	309
2025-03-24	28.36	28.37	↑$0.01 (0.04%)	28.36	28.41	2.87K
2025-03-21	28.18	28.25	↑$0.07 (0.25%)	28.18	28.25	235
2025-03-20	28.51	28.51	↑$0.00 (0.00%)	28.51	28.51	7
2025-03-19	28.94	28.96	↑$0.02 (0.08%)	28.94	29.05	1.16K
2025-03-18	29.12	28.98	↓$0.14 (-0.47%)	28.98	29.12	200
2025-03-17	29.00	29.04	↑$0.04 (0.14%)	29.00	29.04	1.13K
2025-03-14	28.49	28.62	↑$0.13 (0.45%)	28.49	28.62	493
2025-03-13	27.93	28.03	↑$0.09 (0.34%)	27.93	28.03	1.50K
2025-03-12	27.97	28.03	↑$0.06 (0.21%)	27.91	28.03	1.49K
2025-03-11	27.82	27.98	↑$0.16 (0.58%)	27.76	27.98	1.13K
2025-03-10	27.73	27.59	↓$0.14 (-0.51%)	27.56	27.73	1.02K
2025-03-07	28.14	28.25	↑$0.11 (0.40%)	28.14	28.25	392
2025-03-06	28.31	28.17	↓$0.14 (-0.50%)	28.17	28.31	106
2025-03-05	28.15	28.18	↑$0.03 (0.11%)	28.15	28.18	278
2025-03-04	27.11	27.27	↑$0.16 (0.60%)	27.11	27.27	218
2025-03-03	27.35	27.05	↓$0.30 (-1.09%)	27.05	27.39	1.11K
2025-02-28	27.29	27.29	↓$0.00 (-0.01%)	27.29	27.29	380
2025-02-27	27.90	27.75	↓$0.15 (-0.54%)	27.75	27.90	285
2025-02-26	28.11	28.09	↓$0.02 (-0.07%)	28.09	28.11	370
2025-02-25	27.78	27.76	↓$0.02 (-0.08%)	27.76	27.78	364
2025-02-24	27.76	27.71	↓$0.05 (-0.16%)	27.71	27.76	539
2025-02-21	28.40	28.23	↓$0.17 (-0.59%)	28.22	28.40	416
2025-02-20	28.18	28.16	↓$0.02 (-0.07%)	28.16	28.18	103
2025-02-19	27.91	27.86	↓$0.05 (-0.20%)	27.86	27.95	644
2025-02-18	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	10
2025-02-14	27.83	27.87	↑$0.04 (0.14%)	27.83	27.91	337