Australia markets closed

KraneShares Electrification Metals Strategy ETF (KMET)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.02-0.07 (-0.53%)
At close: 03:15PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202414.3914.3913.0213.0213.021,400
18 July 202413.1513.1913.0813.1013.10900
17 July 202413.3213.3213.3213.3213.32300
16 July 202413.5013.5013.3813.4213.421,400
15 July 202413.6613.6613.6013.6013.60800
12 July 202413.7013.7013.7013.7013.70200
11 July 202413.6513.6513.6513.6513.65200
10 July 202413.8013.8113.7213.7313.738,700
09 July 202413.9113.9113.7613.8113.811,200
08 July 202413.9613.9613.9013.9013.902,000
05 July 202414.0414.0414.0214.0314.03800
03 July 202413.7613.9013.7613.9013.901,800
02 July 202413.7213.7713.6413.6713.671,400
01 July 202413.8513.8513.7413.7413.744,100
28 June 202413.7613.7613.6913.6913.69300
27 June 202413.7513.7513.6613.6913.695,000
26 June 202413.6413.6913.6413.6913.692,200
25 June 202413.7113.7113.6313.6513.652,500
24 June 202413.7413.8413.7013.7013.701,400
21 June 202413.7513.7513.7113.7113.711,300
20 June 202413.8513.9013.8413.8813.884,300
18 June 202413.5913.7213.5913.7213.721,500
17 June 202413.6613.8013.6513.7613.761,800
14 June 202413.7813.8213.7313.8213.822,700
13 June 202414.0014.0013.8813.9113.911,900
12 June 202414.1914.1914.0014.0014.001,400
11 June 202413.9213.9413.9213.9413.943,500
10 June 202414.0314.0714.0214.0714.074,500
07 June 202414.1514.1513.9513.9613.961,300
06 June 202414.4314.4414.4314.4414.44300
05 June 202414.4014.4014.4014.4014.40300
04 June 202414.4114.4114.4114.4114.41400
03 June 202414.7014.7114.6514.6614.662,000
31 May 202414.8614.8614.7014.7014.701,200
30 May 202414.9614.9614.8914.9114.911,100
29 May 202415.2515.2815.1815.2315.232,700
28 May 202415.3015.3315.3015.3015.30700
24 May 202415.0415.0715.0115.0115.011,200
23 May 202414.9815.0214.9214.9214.921,400
22 May 202415.2015.2315.0215.0315.032,900
21 May 202415.7115.7815.5915.6015.606,000
20 May 202415.5115.5215.5115.5215.52900
17 May 202415.3015.4215.3015.4215.42700
16 May 202414.8314.9714.8314.9714.97700
15 May 202414.8614.9714.8614.9414.941,700
14 May 202414.8414.8414.7814.8414.84500
13 May 202414.7614.7614.7614.7614.76200
10 May 202414.5614.5614.5514.5514.55600
09 May 202414.3614.5214.3614.5214.52300
08 May 202414.3714.4714.3714.4014.401,700
07 May 202414.6014.6414.5614.5614.56500
06 May 202414.6714.7314.6314.6514.652,500
03 May 202414.5114.5114.5114.5114.51300
02 May 202414.3414.3714.3114.3614.361,900
01 May 202414.5214.5414.5214.5214.521,100
30 Apr 202414.6514.6514.5614.5614.56400
29 Apr 202414.6514.8014.6514.7914.791,200
26 Apr 202414.6514.6514.5014.5314.53900
25 Apr 202414.5614.5614.5014.5514.551,500
24 Apr 202414.4014.4014.4014.4014.40100
23 Apr 202414.3314.3714.3314.3714.37600
22 Apr 202414.6514.7214.6514.6814.681,700
19 Apr 202414.6814.6814.6814.6814.68300
18 Apr 202414.2914.4614.2314.3914.391,800
17 Apr 202414.1714.1714.1714.1714.17300
16 Apr 202414.0714.0914.0514.0514.05700
15 Apr 202414.2914.2914.0614.2114.213,300
12 Apr 202414.1014.1013.9913.9913.99600
11 Apr 202413.9013.9513.8913.8913.891,400
10 Apr 202413.8814.0113.8814.0114.013,500
09 Apr 202413.9613.9913.9613.9613.961,200
08 Apr 202413.9113.9113.7913.8513.852,800
05 Apr 202413.6513.8113.6513.8113.811,000
04 Apr 202414.0014.0013.6113.6113.61300
03 Apr 202413.2713.5513.2713.5513.551,200
02 Apr 202413.2813.3013.2613.2713.271,900
01 Apr 202413.2013.2313.2013.2313.231,800
28 Mar 202413.0913.1113.0713.1113.11900
27 Mar 202412.9413.0312.9413.0313.031,400
26 Mar 202413.1413.1413.0513.0513.053,600
25 Mar 202413.2113.2113.1413.1513.153,900
22 Mar 202413.3013.3013.2013.2013.202,400
21 Mar 202413.3713.3713.3613.3613.36600
20 Mar 202413.3013.3713.3013.3713.373,700
19 Mar 202413.2913.2913.2713.2713.271,000
18 Mar 202413.4413.4613.4413.4413.44800
15 Mar 202413.4413.4813.4413.4813.481,200
14 Mar 202413.4613.4613.4113.4113.411,000
13 Mar 202413.4913.5213.4913.5213.52300
12 Mar 202413.4413.4413.4113.4313.43500
11 Mar 202413.3113.4013.3113.3913.39800
08 Mar 202413.2013.2613.2013.2213.223,400
07 Mar 202413.1013.2413.1013.2313.239,800
06 Mar 202413.0713.0713.0713.0713.07200
05 Mar 202413.3113.3113.0813.0913.0912,100
04 Mar 202413.0613.1813.0613.1813.183,900
01 Mar 202413.0313.1013.0313.1013.10500
29 Feb 202412.9913.0712.9913.0713.07400
28 Feb 202412.9712.9712.9312.9312.93300
27 Feb 202412.9012.9012.9012.9012.90200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...