KraneShares Emerging Markets Consumer Technology Index ETF (NY:KEMQ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	19.24	19.34	19.19	19.26	1,323	+0.00(+0.01%)
May 07, 2025	19.30	19.30	19.21	19.26	683	-0.26(-1.32%)
May 06, 2025	19.48	19.59	19.48	19.52	825	+0.03(+0.14%)
May 05, 2025	19.58	19.59	19.48	19.49	2,619	+0.10(+0.53%)
May 02, 2025	19.32	19.39	19.29	19.39	936	+0.76(+4.08%)
May 01, 2025	18.70	18.70	18.59	18.63	1,285	+0.13(+0.71%)
Apr 30, 2025	18.47	18.50	18.47	18.50	996	-0.05(-0.25%)
Apr 29, 2025	18.58	18.58	18.53	18.55	838	+0.12(+0.64%)
Apr 28, 2025	18.45	18.45	18.38	18.43	1,228	-0.02(-0.09%)
Apr 25, 2025	18.31	18.45	18.31	18.45	546	-0.03(-0.16%)
Apr 24, 2025	18.42	18.48	18.42	18.48	249	+0.19(+1.04%)
Apr 23, 2025	18.50	18.61	18.24	18.29	9,100	+0.18(+1.01%)
Apr 22, 2025	18.03	18.10	18.00	18.10	783	+0.41(+2.33%)
Apr 21, 2025	17.76	17.76	17.57	17.69	520	-0.01(-0.04%)
Apr 17, 2025	17.76	17.78	17.70	17.70	1,267	+0.14(+0.77%)
Apr 16, 2025	17.56	17.56	17.56	17.56	440	-0.27(-1.51%)
Apr 15, 2025	17.91	17.93	17.83	17.83	3,229	-0.12(-0.65%)
Apr 14, 2025	18.06	18.09	17.89	17.95	1,188	+0.22(+1.23%)
Apr 11, 2025	17.31	17.73	17.31	17.73	2,199	+0.70(+4.09%)
Apr 10, 2025	17.29	17.29	16.99	17.03	5,645	-0.40(-2.29%)
Apr 09, 2025	16.08	17.49	16.03	17.43	49,693	+1.36(+8.45%)
Apr 08, 2025	16.91	16.95	15.95	16.07	2,109	-0.52(-3.15%)
Apr 07, 2025	16.49	16.77	16.49	16.59	3,810	-0.60(-3.48%)
Apr 04, 2025	17.10	17.44	17.09	17.19	4,676	-1.27(-6.87%)
Apr 03, 2025	18.62	18.62	18.46	18.46	1,641	-0.46(-2.45%)
Apr 02, 2025	18.80	18.92	18.80	18.92	1,076	+0.16(+0.88%)
Apr 01, 2025	18.65	18.76	18.65	18.76	2,785	+0.16(+0.83%)
Mar 31, 2025	18.43	18.60	18.38	18.60	4,317	-0.11(-0.56%)
Mar 28, 2025	18.76	18.76	18.71	18.71	1,152	-0.60(-3.11%)
Mar 27, 2025	19.09	19.32	19.09	19.31	2,124	+0.18(+0.96%)
Mar 26, 2025	19.13	19.13	19.13	19.13	179	-0.19(-1.00%)
Mar 25, 2025	19.41	19.41	19.29	19.32	912	-0.10(-0.51%)
Mar 24, 2025	19.45	19.53	19.42	19.42	5,125	+0.04(+0.19%)
Mar 21, 2025	19.30	19.43	19.30	19.38	2,452	-0.15(-0.78%)
Mar 20, 2025	19.54	19.54	19.54	19.54	281	-0.45(-2.24%)
Mar 19, 2025	19.91	20.01	19.87	19.98	3,918	+0.01(+0.04%)
Mar 18, 2025	19.97	20.03	19.93	19.98	10,277	-0.33(-1.62%)
Mar 17, 2025	19.97	20.33	19.97	20.31	4,567	+0.43(+2.17%)
Mar 14, 2025	19.87	19.87	19.81	19.87	1,917	+0.47(+2.40%)
Mar 13, 2025	19.30	19.48	19.29	19.41	6,243	-0.16(-0.81%)
Mar 12, 2025	19.46	19.57	19.39	19.57	2,526	-0.12(-0.62%)
Mar 11, 2025	19.75	19.75	19.49	19.69	2,504	+0.37(+1.91%)
Mar 10, 2025	19.64	19.64	19.32	19.32	2,476	-0.67(-3.34%)
Mar 07, 2025	20.14	20.14	19.69	19.99	21,397	-0.00(-0.00%)
Mar 06, 2025	20.25	20.25	19.92	19.99	6,946	-0.05(-0.25%)
Mar 05, 2025	19.69	20.07	19.66	20.04	5,734	+0.97(+5.08%)
Mar 04, 2025	18.73	19.23	18.69	19.07	9,598	+0.48(+2.56%)