KS EM Consumer Technology Index ETF (NY: KEMQ )

13.99 +0.09 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.98 13.99 13.98 13.99 1,765 +0.09(+0.64%)
Sep 28, 2023 13.88 13.90 13.87 13.90 240 +0.06(+0.41%)
Sep 27, 2023 13.87 13.87 13.85 13.85 560 +0.00(+0.03%)
Sep 26, 2023 13.84 13.84 13.81 13.84 402 -0.25(-1.80%)
Sep 25, 2023 14.08 14.10 14.08 14.10 446 -0.00(-0.02%)
Sep 22, 2023 14.17 14.17 14.10 14.10 1,316 +0.26(+1.87%)
Sep 21, 2023 13.88 13.89 13.84 13.84 3,127 -0.47(-3.26%)
Sep 20, 2023 14.46 14.47 14.31 14.31 5,384 -0.23(-1.57%)
Sep 19, 2023 14.58 14.58 14.51 14.53 933 -0.18(-1.21%)
Sep 18, 2023 14.72 14.72 14.71 14.71 3,166 -0.05(-0.31%)
Sep 15, 2023 14.82 14.82 14.76 14.76 1,439 -0.07(-0.50%)
Sep 14, 2023 14.83 14.83 14.83 14.83 6,760 +0.07(+0.49%)
Sep 13, 2023 14.76 14.78 14.75 14.76 692 -0.11(-0.74%)
Sep 12, 2023 14.91 14.98 14.87 14.87 2,551 -0.01(-0.07%)
Sep 11, 2023 14.85 14.90 14.85 14.88 4,368 +0.24(+1.65%)
Sep 08, 2023 14.61 14.64 14.61 14.64 1,218 -0.05(-0.37%)
Sep 07, 2023 14.68 14.70 14.65 14.69 7,983 -0.28(-1.85%)
Sep 06, 2023 14.95 14.97 14.95 14.97 939 -0.01(-0.07%)
Sep 05, 2023 14.96 14.98 14.96 14.98 629 -0.16(-1.05%)
Sep 01, 2023 15.15 15.22 15.08 15.14 10,214 +0.29(+1.93%)
Aug 31, 2023 14.78 14.96 14.78 14.86 8,048 -0.15(-1.01%)
Aug 30, 2023 14.76 15.02 14.76 15.01 3,355 -0.02(-0.12%)
Aug 29, 2023 14.75 15.02 14.75 15.02 1,998 +0.39(+2.67%)
Aug 28, 2023 14.59 14.63 14.59 14.63 2,421 +0.23(+1.62%)
Aug 25, 2023 14.34 14.40 14.34 14.40 5,227 +0.03(+0.21%)
Aug 24, 2023 14.59 14.60 14.37 14.37 2,960 -0.19(-1.27%)
Aug 23, 2023 14.57 14.58 14.54 14.56 54,215 +0.22(+1.50%)
Aug 22, 2023 14.42 14.42 14.32 14.34 1,976 -0.01(-0.06%)
Aug 21, 2023 14.20 14.35 14.20 14.35 965 +0.03(+0.24%)
Aug 18, 2023 14.21 14.31 14.21 14.31 5,878 -0.15(-1.01%)
Aug 17, 2023 14.80 14.80 14.46 14.46 817 -0.19(-1.30%)
Aug 16, 2023 14.73 14.87 14.65 14.65 2,206 -0.05(-0.31%)
Aug 15, 2023 14.67 14.70 14.61 14.70 1,179 -0.30(-2.01%)
Aug 14, 2023 14.90 15.00 14.90 15.00 2,940 -0.07(-0.48%)
Aug 11, 2023 15.07 15.15 15.03 15.07 7,732 -0.32(-2.09%)
Aug 10, 2023 15.36 15.41 15.36 15.39 1,452 +0.10(+0.66%)
Aug 09, 2023 15.38 15.38 15.24 15.29 1,438 +0.02(+0.13%)
Aug 08, 2023 15.12 15.27 15.12 15.27 2,971 -0.33(-2.11%)
Aug 07, 2023 15.75 15.75 15.52 15.60 3,259 +0.06(+0.41%)
Aug 04, 2023 15.54 15.54 15.54 15.54 154 -0.07(-0.47%)
Aug 03, 2023 15.40 15.61 15.40 15.61 723 +0.32(+2.08%)
Aug 02, 2023 15.27 15.29 15.26 15.29 901 -0.59(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.