KraneShares Trust (KEM) Historical Stock Data

27.11 ↑0.17 (0.62%)

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

Historical Data

In the past 30 trading days, KEM is down -0.10% a day on average. There have been 21 days where KraneShares Trust closed green and 9 days where KEM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	27.11	27.11	↑$0.00 (0.00%)	27.11	27.11	15
2024-12-19	26.95	26.95	↑$0.00 (0.00%)	26.95	26.95	209
2024-12-18	27.05	26.84	↓$0.21 (-0.77%)	26.84	27.05	507
2024-12-17	27.30	27.30	↓$0.00 (0.00%)	27.30	27.37	416
2024-12-13	27.47	27.47	↓$0.00 (-0.01%)	27.47	27.47	325
2024-12-12	27.61	27.61	↑$0.00 (0.00%)	27.61	27.61	83
2024-12-11	27.61	27.68	↑$0.06 (0.23%)	27.61	27.68	101
2024-12-10	27.79	27.64	↓$0.15 (-0.54%)	27.64	27.79	485
2024-12-09	28.82	28.49	↓$0.33 (-1.14%)	28.49	28.84	5.94K
2024-12-06	27.29	27.29	↑$0.00 (0.00%)	27.29	27.29	316
2024-12-05	27.27	27.25	↓$0.02 (-0.07%)	27.25	27.38	769
2024-12-04	27.25	27.09	↓$0.16 (-0.57%)	27.09	27.25	2.42K
2024-12-03	27.20	27.31	↑$0.11 (0.40%)	27.15	27.31	746
2024-12-02	27.08	27.09	↑$0.01 (0.05%)	27.04	27.18	2.89K
2024-11-29	26.99	27.05	↑$0.06 (0.20%)	26.97	27.05	2.29K
2024-11-27	27.00	27.05	↑$0.05 (0.20%)	27.00	27.05	195
2024-11-26	26.75	26.76	↑$0.01 (0.04%)	26.75	26.78	812
2024-11-25	26.88	26.91	↑$0.02 (0.09%)	26.76	27.00	2.45K
2024-11-22	26.86	26.86	↑$0.00 (0.00%)	26.86	26.86	3
2024-11-21	27.19	27.19	↑$0.00 (0.00%)	27.19	27.19	5
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