Get the Stockscreener App
28.03
0.17%
0.0477
After Hours:
28.03
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Price History
The historical daily chart and data for Kraneshares Dynamic Emerging Markets Strategy Etf stock (KEM), show that the latest closing stock price as of March 12, 2025, is $28.03.
- Kraneshares Dynamic Emerging Markets Strategy Etf all-time high stock price is $32.41, occurred on October 07, 2024.
- The lowest Kraneshares Dynamic Emerging Markets Strategy Etf stock price recorded was $0.00 on October 09, 2024. Since then, Kraneshares Dynamic Emerging Markets Strategy Etf's stock price has risen over to $28.03 now.
- The 52-week high stock price for KEM is $32.41, representing a 15.61% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for KEM is $24.25, indicating a -13.48% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about KEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $28.03 | $27.91 | $0.12 | 1,494.0 | +0.17% |
| Mar 11, 2025 | $27.98 | $27.76 | $0.2213 | 1,133.0 | +1.42% |
| Mar 10, 2025 | $27.75 | $27.56 | $0.19 | 1,021.0 | -2.34% |
| Mar 07, 2025 | $28.25 | $28.14 | $0.1112 | 392.0 | +0.29% |
| Mar 06, 2025 | $28.31 | $28.17 | $0.1403 | 106.0 | -0.04% |
| Mar 05, 2025 | $28.18 | $28.15 | $0.0314 | 278.0 | +3.33% |
| Mar 04, 2025 | $27.27 | $27.27 | $0.00 | 0.00 | +0.82% |
| Mar 03, 2025 | $27.39 | $27.05 | $0.3383 | 1,114.0 | -0.86% |
| Feb 28, 2025 | $27.29 | $27.29 | $0.0031 | 380.0 | -1.66% |
| Feb 27, 2025 | $27.90 | $27.75 | $0.1517 | 285.0 | -1.22% |
| Feb 26, 2025 | $28.13 | $28.09 | $0.0403 | 370.0 | +1.20% |
| Feb 25, 2025 | $27.78 | $27.76 | $0.0226 | 364.0 | +0.16% |
| Feb 24, 2025 | $27.76 | $27.71 | $0.0456 | 539.0 | -1.84% |
| Feb 21, 2025 | $28.40 | $28.22 | $0.18 | 416.0 | +0.19% |
| Feb 20, 2025 | $28.18 | $28.18 | $0.00 | 103.0 | +1.16% |
| Feb 19, 2025 | $27.95 | $27.86 | $0.0945 | 644.0 | -0.33% |
| Feb 18, 2025 | $27.95 | $27.95 | $0.00 | 10.00 | +0.27% |
| Feb 14, 2025 | $27.91 | $27.83 | $0.08 | 337.0 | +1.50% |
| Feb 13, 2025 | $27.46 | $27.46 | $0.00 | 108.0 | +0.16% |
| Feb 12, 2025 | $27.41 | $27.41 | $0.00 | 3.00 | +1.33% |
| Feb 11, 2025 | $27.14 | $27.02 | $0.12 | 320.0 | -0.53% |
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Dynamic Emerging Markets Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Dynamic Emerging Markets Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $28.31 | $27.05 | $1.26 | 7,032.0 | +2.72% |
| Feb, 2025 | $28.40 | $26.35 | $2.05 | 9,576.0 | +2.96% |
| Jan, 2025 | $26.92 | $25.11 | $1.81 | 14,904.0 | +1.22% |
Kraneshares Dynamic Emerging Markets Strategy Etf Stock (KEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.84 | $26.35 | $2.49 | 18,702.0 | -2.56% |
| Nov, 2024 | $29.15 | $26.63 | $2.52 | 24,256.0 | -2.74% |
| Oct, 2024 | $32.41 | $27.73 | $4.67 | 4,412.0 | -4.35% |
| Sep, 2024 | $29.35 | $24.98 | $4.37 | 15,410.0 | +12.19% |
| Aug, 2024 | $26.38 | $24.72 | $1.66 | 4,432.0 | -0.72% |
| Jul, 2024 | $26.70 | $25.41 | $1.29 | 12,357.0 | +1.20% |
| Jun, 2024 | $26.10 | $25.51 | $0.59 | 3,844.0 | +0.29% |
| May, 2024 | $27.19 | $25.13 | $2.06 | 24,125.0 | +2.17% |
| Apr, 2024 | $25.55 | $24.25 | $1.29 | 21,303.0 | +1.05% |
| Mar, 2024 | $25.23 | $24.40 | $0.8286 | 5,604.0 | +2.01% |
| Feb, 2024 | $24.76 | $23.12 | $1.64 | 15,537.0 | +4.85% |
| Jan, 2024 | $23.84 | $22.82 | $1.02 | 4,130.0 | +0.00% |
0.45%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):