Stock listing
NYSE Arca:KEMX KraneShares MSCI Emerging Markets EX China Index ETF Stock
Follow KraneShares MSCI Emerging Markets EX China Index ETF into a list and get an email when it puts out news.
Share price · AMEX:KEMX
$49.18 USD +0.34 (+0.7%)
Close on Oct 21, 2026
- Day range
- $48.94 – $49.32 USDOct 21, 2026
- Volume
- 7,042 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:KEMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.18 | +0.336 | +0.7% | $49.32 | $49.32 | $48.94 | 7,042 | |
| $48.84 | +0.091 | +0.2% | $48.80 | $48.97 | $48.78 | 6,428 | |
| $48.75 | +0.584 | +1.2% | $49.07 | $49.07 | $48.69 | 5,816 | |
| $48.17 | -0.932 | -1.9% | $48.75 | $48.75 | $48.08 | 14,832 | |
| $49.10 | -0.395 | -0.8% | $48.46 | $49.10 | $48.46 | 24,248 | |
| $49.49 | -0.982 | -1.9% | $49.89 | $49.92 | $49.45 | 4,483 | |
| $50.48 | -0.319 | -0.6% | $50.10 | $50.50 | $50.10 | 3,224 | |
| $50.79 | -0.396 | -0.8% | $51.00 | $51.00 | $50.73 | 3,101 | |
| $51.19 | +0.425 | +0.8% | $51.30 | $51.30 | $51.05 | 6,000 | |
| $50.77 | -1.20 | -2.3% | $51.17 | $51.36 | $50.62 | 16,900 | |
| $51.97 | -0.724 | -1.4% | $52.10 | $52.19 | $51.95 | 15,300 | |
| $52.69 | -0.351 | -0.7% | $53.24 | $53.24 | $52.66 | 21,483 | |
| $53.04 | +0.75 | +1.4% | $52.93 | $53.16 | $52.81 | 11,199 | |
| $52.29 | +1.049 | +2.0% | $52.09 | $52.29 | $51.97 | 2,500 | |
| $51.24 | +0.029 | +0.1% | $51.14 | $51.24 | $51.14 | 1,000 | |
| $51.21 | -0.51 | -1.0% | $51.33 | $51.43 | $51.13 | 5,500 | |
| $51.72 | +0.14 | +0.3% | $51.79 | $51.79 | $51.40 | 18,700 | |
| $51.58 | -0.524 | -1.0% | $51.54 | $51.81 | $51.17 | 2,900 | |
| $52.11 | +0.684 | +1.3% | $51.97 | $52.17 | $51.96 | 9,400 | |
| $51.42 | -0.285 | -0.6% | $51.59 | $51.59 | $51.27 | 4,500 | |
| $51.71 | -1.193 | -2.3% | $51.97 | $52.06 | $51.67 | 7,500 | |
| $52.90 | +0.115 | +0.2% | $52.48 | $52.90 | $52.48 | 5,500 | |
| $52.79 | +1.478 | +2.9% | $52.30 | $52.86 | $52.30 | 5,500 | |
| $51.31 | -0.272 | -0.5% | $51.15 | $51.31 | $51.01 | 3,191 | |
| $51.58 | +1.099 | +2.2% | $51.41 | $51.65 | $51.41 | 1,700 | |
| $50.48 | +0.124 | +0.2% | $50.82 | $50.85 | $50.48 | 7,000 | |
| $50.36 | -0.318 | -0.6% | $50.66 | $50.66 | $50.30 | 5,120 | |
| $50.67 | -1.569 | -3.0% | $50.70 | $50.94 | $50.47 | 3,073 | |
| $52.24 | +0.68 | +1.3% | $52.17 | $52.29 | $52.17 | 2,300 | |
| $51.56 | -1.19 | -2.3% | $51.85 | $51.87 | $51.47 | 7,900 | |
| $52.75 | -0.031 | -0.1% | $52.76 | $53.03 | $52.67 | 6,100 | |
| $52.78 | +0.322 | +0.6% | $52.87 | $53.02 | $52.78 | 13,600 | |
| $52.46 | +0.798 | +1.5% | $51.75 | $52.55 | $51.75 | 15,600 | |
| $51.66 | +0.413 | +0.8% | $51.40 | $51.66 | $51.40 | 4,300 | |
| $51.25 | +0.385 | +0.8% | $50.89 | $51.25 | $50.89 | 1,500 | |
| $50.87 | -0.121 | -0.2% | $51.04 | $51.37 | $50.81 | 3,400 | |
| $50.99 | +0.095 | +0.2% | $51.34 | $51.34 | $50.81 | 7,400 | |
| $50.89 | -0.303 | -0.6% | $51.50 | $51.50 | $50.81 | 9,500 | |
| $51.20 | +0.338 | +0.7% | $51.19 | $51.20 | $51.00 | 3,450 | |
| $50.86 | +0.05 | +0.1% | $50.95 | $50.95 | $50.82 | 3,600 | |
| $50.81 | +0.984 | +2.0% | $50.68 | $50.81 | $50.56 | 24,666 | |
| $49.82 | -0.568 | -1.1% | $50.21 | $50.21 | $49.69 | 8,160 | |
| $50.39 | +0.435 | +0.9% | $50.52 | $50.52 | $50.39 | 1,600 | |
| $49.96 | +0.155 | +0.3% | $49.67 | $50.07 | $49.67 | 3,300 | |
| $49.80 | +0.632 | +1.3% | $49.89 | $49.89 | $49.74 | 1,900 | |
| $49.17 | -1.741 | -3.4% | $49.71 | $49.71 | $49.13 | 4,300 | |
| $50.91 | +0.402 | +0.8% | $50.86 | $51.40 | $50.86 | 9,800 | |
| $50.51 | -0.012 | 0.0% | $50.65 | $50.79 | $50.42 | 7,100 | |
| $50.52 | +0.37 | +0.7% | $50.19 | $50.74 | $50.19 | 15,400 | |
| $50.15 | +0.856 | +1.7% | $50.26 | $50.26 | $49.95 | 4,900 | |
| $49.29 | +0.255 | +0.5% | $49.62 | $49.62 | $49.11 | 24,197 | |
| $49.04 | -0.437 | -0.9% | $49.03 | $49.14 | $48.93 | 6,648 | |
| $49.48 | +0.473 | +1.0% | $49.88 | $49.88 | $49.19 | 9,300 | |
| $49.00 | -0.578 | -1.2% | $48.80 | $49.32 | $48.25 | 9,000 | |
| $49.58 | -0.216 | -0.4% | $49.68 | $49.81 | $49.53 | 3,100 | |
| $49.80 | +1.512 | +3.1% | $49.11 | $49.84 | $49.11 | 6,700 | |
| $48.29 | +0.383 | +0.8% | $47.72 | $48.40 | $47.72 | 20,300 | |
| $47.90 | +0.126 | +0.3% | $48.70 | $48.95 | $47.56 | 10,600 | |
| $47.78 | +2.075 | +4.5% | $46.65 | $47.80 | $46.65 | 17,600 | |
| $45.70 | -1.255 | -2.7% | $46.25 | $46.60 | $45.01 | 7,300 | |
| $46.96 | -0.954 | -2.0% | $46.69 | $47.15 | $46.34 | 10,104 | |
| $47.91 | +0.065 | +0.1% | $48.63 | $48.63 | $47.44 | 14,431 | |
| $47.85 | -1.036 | -2.1% | $48.57 | $48.57 | $47.84 | 10,400 | |
| $48.88 | -0.452 | -0.9% | $49.04 | $49.04 | $48.57 | 4,800 | |
| $49.33 | -0.159 | -0.3% | $48.97 | $49.56 | $48.97 | 4,400 | |
| $49.49 | +1.607 | +3.4% | $49.11 | $49.53 | $48.86 | 10,236 |
- Ticker
- NYSE Arca:KEMX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares MSCI Emerging Markets EX China Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares MSCI Emerging Markets EX China Index ETF.