KraneShares EM Consumer Technology (KEMQ)

KEMQ
🏛️ Estados Unidos →
25.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.80 25.94 25.79 25.92 0.0M
2025-09-25 26.24 26.37 26.10 26.30 0.0M
2025-09-24 26.23 26.42 26.22 26.22 0.0M
2025-09-23 26.32 26.35 26.09 26.09 0.0M
2025-09-22 26.48 26.53 26.43 26.51 0.0M
2025-09-19 26.71 26.71 26.53 26.56 0.0M
2025-09-18 26.55 26.77 26.55 26.72 0.0M
2025-09-17 26.45 26.60 26.43 26.54 0.0M
2025-09-16 25.81 26.05 25.81 25.99 0.0M
2025-09-15 25.73 25.75 25.66 25.72 0.0M
2025-09-12 25.43 25.48 25.34 25.48 0.1M
2025-09-11 25.13 25.27 25.13 25.26 0.0M
2025-09-10 24.88 24.91 24.75 24.75 0.0M
2025-09-09 24.57 24.74 24.57 24.74 0.0M
2025-09-08 24.12 24.35 24.12 24.31 0.0M
2025-09-05 24.02 24.09 23.84 24.00 0.0M
2025-09-04 23.53 23.65 23.44 23.61 0.0M
2025-09-03 23.53 23.58 23.48 23.55 0.0M
2025-09-02 23.20 23.43 23.14 23.41 0.0M
2025-08-29 23.65 23.71 23.61 23.68 0.0M
2025-08-28 23.63 23.77 23.62 23.74 0.0M
2025-08-27 23.32 23.39 23.29 23.39 0.0M
2025-08-26 23.94 23.95 23.75 23.75 0.0M
2025-08-25 23.89 23.90 23.70 23.70 0.0M
2025-08-22 23.60 23.74 23.59 23.71 0.0M
2025-08-21 23.12 23.12 23.09 23.09 0.0M
2025-08-20 23.17 23.22 23.03 23.19 0.0M
2025-08-19 23.53 23.61 23.34 23.34 0.0M
2025-08-18 23.55 23.55 23.44 23.52 0.0M
2025-08-15 23.32 23.32 23.29 23.31 0.0M
2025-08-14 23.01 23.09 22.99 23.06 0.0M
2025-08-13 23.45 23.45 23.25 23.33 0.0M
2025-08-12 22.80 23.07 22.80 23.02 0.0M
2025-08-11 22.67 22.73 22.53 22.53 0.0M
2025-08-08 22.58 22.68 22.58 22.65 0.0M
2025-08-07 22.84 22.97 22.73 22.82 0.0M
2025-08-06 22.60 22.62 22.45 22.62 0.0M
2025-08-05 22.60 22.62 22.48 22.52 0.0M
2025-08-04 22.49 22.50 22.43 22.50 0.0M
2025-08-01 22.23 22.23 21.96 22.00 0.0M
2025-07-31 22.47 22.57 22.46 22.46 0.0M
2025-07-30 22.55 22.59 22.27 22.27 0.0M
2025-07-29 22.82 22.82 22.65 22.65 0.0M
2025-07-28 22.89 22.89 22.72 22.72 0.0M
2025-07-25 22.90 22.95 22.90 22.94 0.0M
2025-07-24 23.14 23.14 22.96 23.00 0.1M
2025-07-23 23.24 23.38 23.24 23.31 0.0M
2025-07-22 22.99 22.99 22.68 22.93 0.0M
2025-07-21 23.02 23.03 22.89 22.96 0.0M
2025-07-18 22.93 23.00 22.77 22.78 0.0M
2025-07-17 22.67 22.71 22.51 22.71 0.0M
2025-07-16 22.58 22.69 22.38 22.65 0.0M
2025-07-15 22.48 22.71 22.48 22.68 0.0M
2025-07-14 22.15 22.22 22.10 22.17 0.0M
2025-07-11 22.01 22.01 22.01 22.01 0.0M
2025-07-10 22.24 22.24 22.10 22.19 0.0M
2025-07-09 22.24 22.24 22.18 22.21 0.0M
2025-07-08 22.36 22.37 22.29 22.35 0.1M
2025-07-07 22.00 22.17 22.00 22.02 0.0M
2025-07-03 22.19 22.29 22.19 22.27 0.0M
2025-07-02 22.08 22.26 22.05 22.23 0.0M
2025-07-01 22.50 22.52 22.35 22.41 0.0M
2025-06-30 22.44 22.52 22.44 22.52 0.0M
2025-06-27 22.35 22.36 22.27 22.36 0.0M
2025-06-26 22.37 22.44 22.34 22.43 0.0M
2025-06-25 22.48 22.48 22.36 22.40 0.0M
2025-06-24 22.33 22.56 22.33 22.53 0.0M
2025-06-23 21.43 21.75 21.43 21.75 0.0M
2025-06-20 21.56 21.56 21.38 21.38 0.0M
2025-06-18 21.45 21.57 21.45 21.46 0.0M
2025-06-17 21.37 21.37 21.22 21.22 0.0M
2025-06-16 21.54 21.65 21.53 21.63 0.0M
2025-06-13 21.26 21.26 21.10 21.10 0.0M
2025-06-12 21.62 21.64 21.56 21.58 0.0M
2025-06-11 21.49 21.64 21.46 21.46 0.0M
2025-06-10 21.55 21.55 21.33 21.52 0.0M
2025-06-09 21.29 21.56 21.29 21.53 0.0M
2025-06-06 20.92 21.05 20.92 21.03 0.0M
2025-06-05 20.95 21.13 20.90 20.98 0.0M
2025-06-04 20.59 20.59 20.59 20.59 0.0M
2025-06-03 20.20 20.28 20.19 20.28 0.0M
2025-06-02 20.08 20.30 20.07 20.30 0.0M
2025-05-30 19.98 19.99 19.80 19.90 0.0M
2025-05-29 20.47 20.51 20.22 20.26 0.0M
2025-05-28 20.30 20.30 20.16 20.16 0.0M
2025-05-27 20.31 20.33 20.31 20.33 0.0M
2025-05-23 19.96 20.19 19.96 20.19 0.0M
2025-05-22 20.15 20.25 20.15 20.20 0.0M
2025-05-21 20.54 20.54 20.31 20.31 0.0M
2025-05-20 20.44 20.44 20.38 20.38 0.0M
2025-05-19 20.20 20.42 20.20 20.35 0.0M
2025-05-16 20.40 20.52 20.40 20.46 0.0M
2025-05-15 20.21 20.30 20.21 20.29 0.0M
2025-05-14 20.51 20.58 20.44 20.46 0.0M
2025-05-13 20.09 20.17 20.09 20.17 0.0M
2025-05-12 20.01 20.01 19.82 19.97 0.0M
2025-05-09 19.32 19.32 19.27 19.27 0.0M
2025-05-08 19.24 19.34 19.19 19.26 0.0M
2025-05-07 19.30 19.30 19.21 19.26 0.0M
2025-05-06 19.48 19.59 19.48 19.52 0.0M
2025-05-05 19.58 19.60 19.48 19.49 0.0M
2025-05-02 19.32 19.39 19.29 19.39 0.0M
2025-05-01 18.70 18.70 18.59 18.63 0.0M
2025-04-30 18.47 18.50 18.47 18.50 0.0M
2025-04-29 18.58 18.58 18.53 18.55 0.0M
2025-04-28 18.45 18.45 18.38 18.43 0.0M
2025-04-25 18.31 18.45 18.31 18.45 0.0M
2025-04-24 18.42 18.48 18.42 18.48 0.0M
2025-04-23 18.50 18.61 18.24 18.29 0.0M
2025-04-22 18.03 18.10 18.00 18.10 0.0M
2025-04-21 17.76 17.76 17.57 17.69 0.0M
2025-04-17 17.76 17.78 17.70 17.70 0.0M
2025-04-16 17.56 17.56 17.56 17.56 0.0M
2025-04-15 17.91 17.93 17.83 17.83 0.0M
2025-04-14 18.06 18.09 17.89 17.95 0.0M
2025-04-11 17.31 17.73 17.31 17.73 0.0M
2025-04-10 17.29 17.29 16.99 17.03 0.0M
2025-04-09 16.08 17.49 16.03 17.43 0.0M
2025-04-08 16.91 16.95 15.95 16.07 0.0M
2025-04-07 16.49 17.06 16.49 16.59 0.0M
2025-04-04 17.10 17.44 17.09 17.19 0.0M
2025-04-03 18.62 18.62 18.46 18.46 0.0M
2025-04-02 18.80 18.92 18.80 18.92 0.0M
2025-04-01 18.65 18.76 18.65 18.76 0.0M
2025-03-31 18.43 18.60 18.38 18.60 0.0M
2025-03-28 18.76 18.76 18.71 18.71 0.0M
2025-03-27 19.09 19.32 19.09 19.31 0.0M
2025-03-26 19.13 19.13 19.13 19.13 0.0M
2025-03-25 19.41 19.41 19.29 19.32 0.0M
2025-03-24 19.45 19.53 19.42 19.42 0.0M
2025-03-21 19.30 19.43 19.30 19.38 0.0M
2025-03-20 19.54 19.54 19.54 19.54 0.0M
2025-03-19 19.91 20.01 19.87 19.98 0.0M
2025-03-18 19.97 20.03 19.93 19.98 0.0M
2025-03-17 19.97 20.33 19.97 20.31 0.0M
2025-03-14 19.87 19.87 19.81 19.87 0.0M
2025-03-13 19.30 19.48 19.29 19.41 0.0M
2025-03-12 19.46 19.57 19.39 19.57 0.0M
2025-03-11 19.75 19.75 19.49 19.69 0.0M
2025-03-10 19.64 19.64 19.32 19.32 0.0M
2025-03-07 20.14 20.14 19.69 19.99 0.0M
2025-03-06 20.25 20.25 19.92 19.99 0.0M
2025-03-05 19.69 20.07 19.66 20.04 0.0M
2025-03-04 18.73 19.23 18.69 19.07 0.0M
2025-03-03 18.93 18.95 18.54 18.59 0.0M
2025-02-28 18.88 18.93 18.78 18.92 0.0M
2025-02-27 19.51 19.62 19.33 19.33 0.0M
2025-02-26 19.94 19.94 19.82 19.86 0.0M
2025-02-25 19.39 19.56 19.34 19.56 0.1M
2025-02-24 19.74 19.74 19.46 19.46 0.0M
2025-02-21 20.61 20.68 20.28 20.36 0.0M
2025-02-20 20.23 20.23 19.99 20.14 0.0M
2025-02-19 19.89 19.89 19.82 19.82 0.0M
2025-02-18 19.89 19.93 19.68 19.77 0.0M
2025-02-14 19.51 19.65 19.51 19.60 0.0M
2025-02-13 18.84 19.05 18.84 19.05 0.0M
2025-02-12 18.67 18.81 18.67 18.71 0.0M
2025-02-11 18.33 18.54 18.33 18.54 0.0M
2025-02-10 18.53 18.60 18.53 18.60 0.0M
2025-02-07 18.42 18.42 18.14 18.14 0.0M
2025-02-06 18.00 18.02 18.00 18.02 0.0M
2025-02-05 17.83 17.95 17.83 17.87 0.0M
2025-02-04 17.82 17.98 17.81 17.89 0.0M
2025-02-03 17.43 17.62 17.43 17.58 0.0M
2025-01-31 17.84 17.91 17.58 17.59 0.0M
2025-01-30 17.71 18.00 17.71 17.90 0.0M
2025-01-29 17.45 17.45 17.45 17.45 0.0M
2025-01-28 17.14 17.48 17.09 17.48 0.0M
2025-01-27 17.06 17.24 17.06 17.17 0.2M
2025-01-24 17.15 17.30 17.15 17.30 0.0M
2025-01-23 16.90 16.95 16.87 16.95 0.0M
2025-01-22 16.99 16.99 16.99 16.99 0.0M
2025-01-21 17.11 17.11 17.11 17.11 0.0M
2025-01-17 17.00 17.00 16.99 16.99 0.0M
2025-01-16 16.63 16.63 16.63 16.63 0.0M
2025-01-15 16.57 16.64 16.57 16.64 0.0M
2025-01-14 16.24 16.30 16.24 16.30 0.0M
2025-01-13 16.01 16.01 15.99 15.99 0.0M
2025-01-10 16.20 16.20 16.14 16.14 0.0M
2025-01-08 16.45 16.60 16.45 16.60 0.0M
2025-01-07 16.83 16.83 16.66 16.68 0.0M
2025-01-06 16.88 16.88 16.83 16.83 0.0M
2025-01-03 16.68 16.76 16.68 16.76 0.0M
2025-01-02 16.60 16.60 16.43 16.45 0.0M