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
2024-12-31 16.70 16.70 16.61 16.61 0.0M
2024-12-30 16.61 16.70 16.61 16.69 0.0M
2024-12-27 16.83 16.87 16.81 16.87 0.0M
2024-12-26 17.05 17.08 17.02 17.06 0.0M
2024-12-24 17.12 17.12 17.12 17.12 0.0M
2024-12-23 16.97 17.08 16.97 17.08 0.0M
2024-12-20 17.02 17.09 17.02 17.06 0.0M
2024-12-19 17.09 17.10 17.07 17.07 0.0M
2024-12-18 17.51 17.51 17.09 17.09 0.0M
2024-12-17 17.39 17.56 17.39 17.56 0.0M
2024-12-16 17.62 17.62 17.54 17.54 0.0M
2024-12-13 17.75 17.78 17.67 17.78 0.0M
2024-12-12 17.81 17.92 17.78 17.82 0.0M
2024-12-11 17.80 17.89 17.80 17.89 0.0M
2024-12-10 17.91 17.91 17.86 17.86 0.0M
2024-12-09 18.42 18.62 18.42 18.47 0.0M
2024-12-06 17.69 17.71 17.67 17.67 0.0M
2024-12-05 17.56 17.56 17.51 17.53 0.0M
2024-12-04 17.57 17.59 17.55 17.59 0.0M
2024-12-03 17.30 17.50 17.30 17.48 0.0M
2024-12-02 17.57 17.65 17.57 17.65 0.0M
2024-11-29 17.37 17.52 17.34 17.52 0.0M
2024-11-27 17.47 17.47 17.47 17.47 0.0M
2024-11-26 17.23 17.23 17.10 17.15 0.0M
2024-11-25 17.17 17.22 17.09 17.22 0.0M
2024-11-22 17.13 17.13 17.13 17.13 0.0M
2024-11-21 17.31 17.36 17.25 17.35 0.0M
2024-11-20 17.39 17.45 17.39 17.45 0.0M
2024-11-19 17.39 17.39 17.39 17.39 0.0M
2024-11-18 17.45 17.45 17.44 17.45 0.0M
2024-11-15 17.22 17.24 17.13 17.24 0.0M
2024-11-14 17.25 17.25 17.19 17.20 0.0M
2024-11-13 17.59 17.59 17.37 17.37 0.0M
2024-11-12 17.47 17.47 17.47 17.47 0.0M
2024-11-11 17.92 17.94 17.92 17.94 0.0M
2024-11-08 18.19 18.19 17.85 17.91 0.0M
2024-11-07 18.54 18.90 18.54 18.90 0.0M
2024-11-06 18.12 18.21 18.12 18.21 0.0M
2024-11-05 18.57 18.57 18.40 18.44 0.0M
2024-11-04 18.10 18.10 18.07 18.07 0.0M
2024-11-01 17.94 17.94 17.94 17.94 0.0M
2024-10-31 17.92 17.96 17.92 17.96 0.0M
2024-10-30 18.16 18.16 18.12 18.12 0.0M
2024-10-29 18.29 18.29 18.28 18.28 0.0M
2024-10-28 18.39 18.39 18.39 18.39 0.0M
2024-10-25 18.08 18.08 18.08 18.08 0.0M
2024-10-24 17.95 18.01 17.94 18.01 0.0M
2024-10-23 18.14 18.14 18.10 18.12 0.0M
2024-10-22 18.27 18.31 18.26 18.31 0.0M
2024-10-21 18.18 18.26 18.18 18.26 0.0M
2024-10-18 18.55 18.55 18.29 18.31 0.0M
2024-10-17 17.90 17.90 17.90 17.90 0.0M
2024-10-16 18.20 18.29 18.20 18.20 0.0M
2024-10-15 18.47 18.49 17.99 17.99 0.0M
2024-10-14 18.84 18.84 18.74 18.74 0.0M
2024-10-11 18.86 19.10 18.86 19.04 0.0M
2024-10-10 19.03 19.04 18.97 18.97 0.0M
2024-10-09 18.76 19.06 18.76 19.05 0.0M
2024-10-08 19.19 19.27 19.06 19.16 0.0M
2024-10-07 20.33 20.44 20.06 20.44 0.0M
2024-10-04 20.07 20.14 19.98 20.14 0.0M
2024-10-03 19.37 19.70 19.37 19.58 0.0M
2024-10-02 20.05 20.22 19.81 20.22 0.0M
2024-10-01 19.01 19.40 18.85 19.40 0.0M
2024-09-30 19.09 19.09 18.74 18.76 0.0M
2024-09-27 18.92 18.92 18.79 18.85 0.0M
2024-09-26 18.65 18.65 18.36 18.55 0.0M
2024-09-25 17.49 17.49 17.38 17.38 0.0M
2024-09-24 17.29 17.65 17.19 17.65 0.0M
2024-09-23 16.55 16.68 16.55 16.65 0.0M
2024-09-20 16.33 16.33 16.33 16.33 0.0M
2024-09-19 16.23 16.33 16.19 16.31 0.0M
2024-09-18 15.89 15.91 15.78 15.79 0.0M
2024-09-17 15.95 15.95 15.83 15.88 0.0M
2024-09-16 15.80 15.80 15.80 15.80 0.0M
2024-09-13 15.78 15.78 15.78 15.78 0.0M
2024-09-12 15.79 15.86 15.79 15.85 0.0M
2024-09-11 15.50 15.75 15.44 15.75 0.0M
2024-09-10 15.40 15.48 15.37 15.48 0.0M
2024-09-09 15.52 15.54 15.52 15.54 0.0M
2024-09-06 15.71 15.71 15.38 15.38 0.0M
2024-09-05 15.73 15.78 15.73 15.77 0.0M
2024-09-04 15.56 15.65 15.56 15.56 0.0M
2024-09-03 15.58 15.58 15.58 15.58 0.0M
2024-08-30 16.01 16.01 15.88 15.97 0.0M
2024-08-29 15.75 15.92 15.75 15.85 0.0M
2024-08-28 15.82 15.83 15.65 15.68 0.0M
2024-08-27 16.03 16.03 15.94 15.94 0.0M
2024-08-26 15.96 15.96 15.96 15.96 0.0M
2024-08-23 16.20 16.25 16.20 16.25 0.0M
2024-08-22 16.11 16.11 15.90 15.96 0.0M
2024-08-21 15.92 16.16 15.92 16.16 0.0M
2024-08-20 15.98 15.99 15.98 15.99 0.0M
2024-08-19 16.25 16.35 16.23 16.35 0.0M
2024-08-16 15.82 15.99 15.82 15.96 0.0M
2024-08-15 15.75 15.82 15.75 15.81 0.0M
2024-08-14 15.49 15.53 15.49 15.53 0.0M
2024-08-13 15.55 15.73 15.55 15.73 0.0M
2024-08-12 15.45 15.47 15.45 15.47 0.0M
2024-08-09 15.32 15.39 15.32 15.35 0.0M
2024-08-08 15.27 15.46 15.27 15.45 0.0M
2024-08-07 15.18 15.18 14.96 14.96 0.0M
2024-08-06 14.75 15.03 14.75 14.94 0.0M
2024-08-05 14.80 14.95 14.80 14.90 0.0M
2024-08-02 15.14 15.15 15.04 15.15 0.0M
2024-08-01 15.50 15.50 15.21 15.21 0.0M
2024-07-31 15.54 15.54 15.48 15.53 0.0M
2024-07-30 15.17 15.17 15.03 15.11 0.0M
2024-07-29 15.25 15.26 15.24 15.26 0.0M
2024-07-26 15.24 15.34 15.24 15.34 0.0M
2024-07-25 15.25 15.25 15.22 15.22 0.0M
2024-07-24 15.41 15.41 15.18 15.18 0.0M
2024-07-23 15.47 15.47 15.44 15.44 0.0M
2024-07-22 15.75 15.79 15.69 15.74 0.0M
2024-07-19 15.54 15.57 15.48 15.51 0.0M
2024-07-18 15.83 15.83 15.56 15.57 0.0M
2024-07-17 15.76 15.78 15.75 15.78 0.0M
2024-07-16 15.98 16.05 15.98 16.01 0.0M
2024-07-15 16.02 16.02 16.02 16.02 0.0M
2024-07-12 16.49 16.51 16.44 16.44 0.0M
2024-07-11 16.40 16.43 16.32 16.32 0.0M
2024-07-10 16.19 16.22 16.19 16.22 0.0M
2024-07-09 16.15 16.18 16.15 16.18 0.0M
2024-07-08 15.89 15.95 15.89 15.94 0.0M
2024-07-05 15.76 15.89 15.76 15.89 0.0M
2024-07-03 15.89 15.94 15.89 15.94 0.0M
2024-07-02 15.40 15.57 15.40 15.57 0.0M
2024-07-01 15.50 15.50 15.50 15.50 0.0M
2024-06-28 15.59 15.59 15.49 15.49 0.0M
2024-06-27 15.52 15.52 15.52 15.52 0.0M
2024-06-26 15.72 15.72 15.72 15.72 0.0M
2024-06-25 15.73 15.73 15.70 15.72 0.0M
2024-06-24 15.79 15.82 15.79 15.82 0.0M
2024-06-21 15.88 15.89 15.86 15.86 0.0M
2024-06-20 15.88 15.88 15.84 15.88 0.0M
2024-06-18 15.92 15.97 15.92 15.97 0.0M
2024-06-17 15.85 15.93 15.85 15.93 0.0M
2024-06-14 15.72 15.74 15.72 15.74 0.0M
2024-06-13 15.93 15.93 15.85 15.88 0.0M
2024-06-12 15.90 15.90 15.87 15.87 0.0M
2024-06-11 15.68 15.73 15.68 15.73 0.0M
2024-06-10 15.78 15.78 15.78 15.78 0.0M
2024-06-07 15.79 15.79 15.65 15.65 0.0M
2024-06-06 15.90 15.92 15.90 15.92 0.0M
2024-06-05 15.83 15.83 15.83 15.83 0.0M
2024-06-04 15.53 15.60 15.48 15.55 0.0M
2024-06-03 15.48 15.52 15.46 15.52 0.0M
2024-05-31 15.41 15.53 15.41 15.53 0.0M
2024-05-30 15.59 15.73 15.59 15.73 0.0M
2024-05-29 15.62 15.62 15.62 15.62 0.0M
2024-05-28 15.74 15.79 15.74 15.79 0.0M
2024-05-24 15.85 15.90 15.85 15.89 0.0M
2024-05-23 16.15 16.15 15.88 15.88 0.0M
2024-05-22 16.29 16.29 16.18 16.18 0.0M
2024-05-21 16.33 16.33 16.32 16.33 0.0M
2024-05-20 16.57 16.57 16.57 16.57 0.0M
2024-05-17 16.61 16.71 16.61 16.71 0.0M
2024-05-16 16.60 16.61 16.60 16.61 0.0M
2024-05-15 16.28 16.34 16.28 16.34 0.0M
2024-05-14 16.16 16.20 16.14 16.15 0.0M
2024-05-13 15.28 16.21 15.28 16.13 0.0M
2024-05-10 15.94 15.94 15.87 15.89 0.0M
2024-05-09 15.84 15.88 15.84 15.88 0.0M
2024-05-08 15.69 15.69 15.69 15.69 0.0M
2024-05-07 15.76 15.80 15.76 15.80 0.0M
2024-05-06 16.10 16.10 15.99 16.03 0.0M
2024-05-03 16.17 16.17 16.05 16.16 0.0M
2024-05-02 15.59 15.96 15.55 15.89 0.0M
2024-05-01 15.07 15.18 15.02 15.02 0.0M
2024-04-30 15.15 15.15 14.99 14.99 0.0M
2024-04-29 15.30 15.34 15.30 15.34 0.0M
2024-04-26 15.19 15.19 15.16 15.16 0.0M
2024-04-25 14.66 14.90 14.66 14.90 0.0M
2024-04-24 14.85 14.91 14.85 14.91 0.0M
2024-04-23 14.66 14.69 14.66 14.69 0.0M
2024-04-22 14.45 14.48 14.45 14.48 0.0M
2024-04-19 13.94 14.08 13.94 14.01 0.0M
2024-04-18 14.21 14.27 14.15 14.17 0.0M
2024-04-17 14.10 14.10 14.08 14.10 0.0M
2024-04-16 14.10 14.15 14.10 14.14 0.0M
2024-04-15 14.34 14.34 14.22 14.22 0.0M
2024-04-12 14.44 14.44 14.37 14.37 0.0M
2024-04-11 14.73 14.84 14.73 14.83 0.0M
2024-04-10 14.74 14.74 14.74 14.74 0.0M
2024-04-09 14.89 14.94 14.88 14.94 0.0M
2024-04-08 14.75 14.76 14.74 14.76 0.0M
2024-04-05 14.77 14.77 14.74 14.75 0.0M
2024-04-04 15.02 15.04 14.77 14.77 0.0M
2024-04-03 14.93 14.93 14.93 14.93 0.0M
2024-04-02 14.91 14.94 14.89 14.94 0.0M
2024-04-01 14.95 15.00 14.95 15.00 0.0M
2024-03-28 14.78 14.80 14.78 14.80 0.0M
2024-03-27 14.66 14.71 14.66 14.71 0.0M
2024-03-26 14.68 14.68 14.68 14.68 0.0M
2024-03-25 14.78 14.79 14.78 14.79 0.0M
2024-03-22 14.82 14.82 14.77 14.81 0.0M
2024-03-21 15.02 15.02 14.96 14.98 0.0M
2024-03-20 14.93 15.06 14.85 15.06 0.0M
2024-03-19 14.71 14.82 14.71 14.82 0.0M
2024-03-18 14.88 14.89 14.88 14.88 0.0M
2024-03-15 14.77 14.77 14.75 14.75 0.0M
2024-03-14 14.82 14.82 14.82 14.82 0.0M
2024-03-13 14.94 15.17 14.94 15.08 0.0M
2024-03-12 14.99 15.06 14.95 15.01 0.0M
2024-03-11 14.71 14.71 14.71 14.71 0.0M
2024-03-08 14.50 14.52 14.38 14.38 0.0M
2024-03-07 14.41 14.50 14.41 14.50 0.0M
2024-03-06 14.50 14.56 14.45 14.50 0.0M
2024-03-05 14.11 14.11 14.01 14.01 0.0M
2024-03-04 14.29 14.29 14.20 14.20 0.0M
2024-03-01 14.36 14.41 14.36 14.39 0.0M
2024-02-29 14.16 14.20 14.06 14.07 0.0M
2024-02-28 14.12 14.12 14.10 14.10 0.0M
2024-02-27 14.38 14.38 14.36 14.38 0.0M
2024-02-26 14.33 14.33 14.31 14.31 0.0M
2024-02-23 14.31 14.39 14.30 14.39 0.0M
2024-02-22 14.27 14.37 14.27 14.37 0.0M
2024-02-21 14.22 14.22 14.15 14.15 0.0M
2024-02-20 14.07 14.11 14.05 14.11 0.0M
2024-02-16 14.28 14.28 14.23 14.23 0.0M
2024-02-15 14.09 14.09 14.09 14.09 0.0M
2024-02-14 13.91 13.95 13.88 13.94 0.0M
2024-02-13 13.77 13.77 13.65 13.65 0.0M
2024-02-12 14.13 14.13 14.06 14.06 0.0M
2024-02-09 13.76 13.85 13.76 13.85 0.0M
2024-02-08 13.67 13.80 13.66 13.73 0.0M
2024-02-07 13.76 13.92 13.76 13.84 0.0M
2024-02-06 13.79 13.90 13.79 13.90 0.0M
2024-02-05 13.23 13.55 13.23 13.51 0.1M
2024-02-02 13.22 13.25 13.22 13.25 0.0M
2024-02-01 13.16 13.24 13.16 13.23 0.0M
2024-01-31 13.19 13.27 13.12 13.12 0.0M
2024-01-30 13.33 13.33 13.29 13.31 0.0M
2024-01-29 13.47 13.53 13.42 13.51 0.0M
2024-01-26 13.66 13.66 13.64 13.66 0.0M
2024-01-25 13.65 13.65 13.65 13.65 0.0M
2024-01-24 13.90 13.90 13.81 13.83 0.0M
2024-01-23 13.48 13.65 13.48 13.60 0.0M
2024-01-22 13.16 13.18 13.16 13.16 0.0M
2024-01-19 13.17 13.39 13.17 13.39 0.0M
2024-01-18 13.21 13.24 13.21 13.22 0.0M
2024-01-17 13.09 13.15 13.09 13.15 0.0M
2024-01-16 13.65 13.65 13.51 13.51 0.0M
2024-01-12 14.10 14.10 14.06 14.06 0.0M
2024-01-11 14.12 14.13 14.01 14.12 0.0M
2024-01-10 13.99 13.99 13.96 13.98 0.0M
2024-01-09 14.00 14.00 14.00 14.00 0.0M
2024-01-08 14.23 14.23 14.23 14.23 0.0M
2024-01-05 14.20 14.20 14.18 14.18 0.0M
2024-01-04 14.27 14.38 14.26 14.26 0.0M
2024-01-03 14.34 14.35 14.33 14.35 0.0M
2024-01-02 14.47 14.49 14.30 14.33 0.0M