Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares Electrification Metals Strategy ETF (KMET)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.84

+0.20

(+0.99%)

At close: 03:29PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	20.84	20.84	20.84	20.84	20.84	-
30 Nov 2023	20.64	20.64	20.64	20.64	20.64	-
29 Nov 2023	20.77	20.77	20.77	20.77	20.77	-
28 Nov 2023	20.78	20.78	20.78	20.78	20.78	100
27 Nov 2023	20.45	20.45	20.45	20.45	20.45	100
24 Nov 2023	20.69	20.69	20.69	20.69	20.69	100
22 Nov 2023	20.67	20.67	20.67	20.67	20.67	100
21 Nov 2023	21.01	21.01	21.01	21.01	21.01	100
20 Nov 2023	21.02	21.02	21.02	21.02	21.02	100
17 Nov 2023	20.89	20.89	20.89	20.89	20.89	100
16 Nov 2023	20.84	20.84	20.84	20.84	20.84	100
15 Nov 2023	21.15	21.15	21.12	21.12	21.12	400
14 Nov 2023	21.05	21.05	21.05	21.05	21.05	100
13 Nov 2023	20.99	20.99	20.99	20.99	20.99	-
10 Nov 2023	20.88	20.88	20.88	20.88	20.88	100
09 Nov 2023	21.17	21.17	21.17	21.17	21.17	-
08 Nov 2023	21.29	21.29	21.29	21.29	21.29	-
07 Nov 2023	21.35	21.35	21.35	21.35	21.35	-
06 Nov 2023	21.56	21.56	21.56	21.56	21.56	100
03 Nov 2023	21.26	21.29	21.26	21.29	21.29	600
02 Nov 2023	21.11	21.18	21.11	21.18	21.18	400
01 Nov 2023	21.21	21.21	21.21	21.21	21.21	100
31 Oct 2023	21.17	21.17	21.17	21.17	21.17	100
30 Oct 2023	21.37	21.38	21.37	21.38	21.38	200
27 Oct 2023	21.29	21.29	21.29	21.29	21.29	-
26 Oct 2023	21.00	21.00	21.00	21.00	21.00	100
25 Oct 2023	21.04	21.10	21.04	21.10	21.10	200
24 Oct 2023	21.17	21.17	21.17	21.17	21.17	100
23 Oct 2023	20.98	20.99	20.98	20.99	20.99	100
20 Oct 2023	21.08	21.08	21.08	21.08	21.08	-
19 Oct 2023	21.15	21.15	21.15	21.15	21.15	-
18 Oct 2023	21.18	21.18	21.18	21.18	21.18	100
17 Oct 2023	21.15	21.20	21.15	21.20	21.20	100
16 Oct 2023	21.30	21.30	21.24	21.24	21.24	400
13 Oct 2023	21.28	21.28	21.28	21.28	21.28	100
12 Oct 2023	21.32	21.32	21.32	21.32	21.32	100
11 Oct 2023	21.36	21.36	21.36	21.36	21.36	100
10 Oct 2023	21.41	21.49	21.41	21.49	21.49	600
09 Oct 2023	21.71	21.71	21.71	21.71	21.71	-
06 Oct 2023	21.61	21.61	21.57	21.57	21.57	100
05 Oct 2023	21.41	21.41	21.41	21.41	21.41	-
04 Oct 2023	21.56	21.56	21.56	21.56	21.56	100
03 Oct 2023	21.76	21.76	21.76	21.76	21.76	100
02 Oct 2023	22.09	22.09	22.09	22.09	22.09	200
29 Sept 2023	20.05	22.32	20.05	22.32	22.32	32,700
28 Sept 2023	22.06	22.06	22.06	22.06	22.06	100
27 Sept 2023	21.77	21.77	21.77	21.77	21.77	-
26 Sept 2023	21.74	21.74	21.74	21.74	21.74	100
25 Sept 2023	21.88	21.88	21.84	21.84	21.84	500
22 Sept 2023	21.99	21.99	21.99	21.99	21.99	100
21 Sept 2023	21.83	21.83	21.83	21.83	21.83	-
20 Sept 2023	22.02	22.02	22.02	22.02	22.02	100
19 Sept 2023	22.08	22.08	22.08	22.08	22.08	100
18 Sept 2023	22.20	22.20	22.20	22.20	22.20	-
15 Sept 2023	22.16	22.16	22.16	22.16	22.16	200
14 Sept 2023	22.35	22.35	22.35	22.35	22.35	100
13 Sept 2023	22.18	22.18	22.18	22.18	22.18	-
12 Sept 2023	22.06	22.06	22.06	22.06	22.06	100
11 Sept 2023	22.27	22.27	22.27	22.27	22.27	100
08 Sept 2023	21.89	21.89	21.84	21.87	21.87	500
07 Sept 2023	22.26	22.26	22.26	22.26	22.26	100
06 Sept 2023	22.28	22.28	22.28	22.28	22.28	100
05 Sept 2023	22.47	22.47	22.47	22.47	22.47	100
01 Sept 2023	22.74	22.74	22.74	22.74	22.74	100
31 Aug 2023	22.30	22.30	22.30	22.30	22.30	100
30 Aug 2023	22.40	22.40	22.40	22.40	22.40	100
29 Aug 2023	22.45	22.45	22.45	22.45	22.45	100
28 Aug 2023	22.27	22.27	22.27	22.27	22.27	100
25 Aug 2023	22.26	22.26	22.26	22.26	22.26	100
24 Aug 2023	22.36	22.36	22.36	22.36	22.36	100
23 Aug 2023	22.49	22.49	22.49	22.49	22.49	100
22 Aug 2023	22.13	22.27	22.13	22.27	22.27	100
21 Aug 2023	22.11	22.11	21.97	21.97	21.97	5,400
18 Aug 2023	21.90	21.90	21.90	21.90	21.90	100
17 Aug 2023	21.87	21.87	21.87	21.87	21.87	300
16 Aug 2023	21.67	21.67	21.67	21.67	21.67	200
15 Aug 2023	22.14	22.14	21.66	21.72	21.72	5,000
14 Aug 2023	21.21	21.21	21.21	21.21	21.21	800
11 Aug 2023	22.23	22.24	22.23	22.24	22.24	500
10 Aug 2023	22.65	22.65	22.44	22.44	22.44	200
09 Aug 2023	22.58	22.79	22.58	22.66	22.66	2,500
08 Aug 2023	22.74	22.74	22.74	22.74	22.74	100
07 Aug 2023	23.22	23.22	23.22	23.22	23.22	100
04 Aug 2023	23.18	23.31	23.18	23.31	23.31	500
03 Aug 2023	23.35	23.55	23.35	23.48	23.48	800
02 Aug 2023	23.35	23.35	23.35	23.35	23.35	100
01 Aug 2023	23.83	23.83	23.83	23.83	23.83	100
31 July 2023	23.93	24.10	23.93	24.10	24.10	400
28 July 2023	23.65	23.75	23.65	23.75	23.75	400
27 July 2023	23.39	23.42	23.30	23.30	23.30	1,000
26 July 2023	23.45	23.45	23.45	23.45	23.45	100
25 July 2023	23.85	23.85	23.85	23.85	23.85	100
24 July 2023	23.33	23.33	23.33	23.33	23.33	100
21 July 2023	23.17	23.17	23.17	23.17	23.17	500
20 July 2023	23.18	23.18	23.18	23.18	23.18	300
19 July 2023	23.06	23.06	23.06	23.06	23.06	100
18 July 2023	23.50	23.53	23.38	23.38	23.38	1,200
17 July 2023	23.64	23.70	23.64	23.70	23.70	800
14 July 2023	24.03	24.03	24.00	24.00	24.00	700
13 July 2023	24.02	24.02	24.02	24.02	24.02	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6675+0.0065(+0.99%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,089.70+32.50(+1.58%)

Bitcoin AUD59,432.16+1,067.70(+1.83%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares Electrification Metals Strategy ETF (KMET)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6675
+0.0065(+0.99%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,089.70
+32.50(+1.58%)

Bitcoin AUD
59,432.16
+1,067.70(+1.83%)