Yahoo

Mail

Singapore markets closed

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,307.01
-14.40(-0.27%)
Dow
39,671.04
-201.95(-0.51%)
Nasdaq
16,801.54
-31.08(-0.18%)
Bitcoin USD
69,735.06
-402.79(-0.57%)
CMC Crypto 200
1,500.61
-2.05(-0.14%)

KraneShares Electrification Metals Strategy ETF (KMET)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.03

-0.57

(-3.64%)

At close: 03:40PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	15.20	15.23	15.02	15.03	15.03	2,900
21 May 2024	15.71	15.78	15.59	15.60	15.60	6,000
20 May 2024	15.51	15.52	15.51	15.52	15.52	900
17 May 2024	15.30	15.42	15.30	15.42	15.42	700
16 May 2024	14.83	14.97	14.83	14.97	14.97	700
15 May 2024	14.86	14.97	14.86	14.94	14.94	1,700
14 May 2024	14.84	14.84	14.78	14.84	14.84	500
13 May 2024	14.76	14.76	14.76	14.76	14.76	200
10 May 2024	14.56	14.56	14.55	14.55	14.55	600
09 May 2024	14.36	14.52	14.36	14.52	14.52	300
08 May 2024	14.37	14.47	14.37	14.40	14.40	1,700
07 May 2024	14.60	14.64	14.56	14.56	14.56	500
06 May 2024	14.67	14.73	14.63	14.65	14.65	2,500
03 May 2024	14.51	14.51	14.51	14.51	14.51	300
02 May 2024	14.34	14.37	14.31	14.36	14.36	1,900
01 May 2024	14.52	14.54	14.52	14.52	14.52	1,100
30 Apr 2024	14.65	14.65	14.56	14.56	14.56	400
29 Apr 2024	14.65	14.80	14.65	14.79	14.79	1,200
26 Apr 2024	14.65	14.65	14.50	14.53	14.53	900
25 Apr 2024	14.56	14.56	14.50	14.55	14.55	1,500
24 Apr 2024	14.40	14.40	14.40	14.40	14.40	100
23 Apr 2024	14.33	14.37	14.33	14.37	14.37	600
22 Apr 2024	14.65	14.72	14.65	14.68	14.68	1,700
19 Apr 2024	14.68	14.68	14.68	14.68	14.68	300
18 Apr 2024	14.29	14.46	14.23	14.39	14.39	1,800
17 Apr 2024	14.17	14.17	14.17	14.17	14.17	300
16 Apr 2024	14.07	14.09	14.05	14.05	14.05	700
15 Apr 2024	14.29	14.29	14.06	14.21	14.21	3,300
12 Apr 2024	14.10	14.10	13.99	13.99	13.99	600
11 Apr 2024	13.90	13.95	13.89	13.89	13.89	1,400
10 Apr 2024	13.88	14.01	13.88	14.01	14.01	3,500
09 Apr 2024	13.96	13.99	13.96	13.96	13.96	1,200
08 Apr 2024	13.91	13.91	13.79	13.85	13.85	2,800
05 Apr 2024	13.65	13.81	13.65	13.81	13.81	1,000
04 Apr 2024	14.00	14.00	13.61	13.61	13.61	300
03 Apr 2024	13.27	13.55	13.27	13.55	13.55	1,200
02 Apr 2024	13.28	13.30	13.26	13.27	13.27	1,900
01 Apr 2024	13.20	13.23	13.20	13.23	13.23	1,800
28 Mar 2024	13.09	13.11	13.07	13.11	13.11	900
27 Mar 2024	12.94	13.03	12.94	13.03	13.03	1,400
26 Mar 2024	13.14	13.14	13.05	13.05	13.05	3,600
25 Mar 2024	13.21	13.21	13.14	13.15	13.15	3,900
22 Mar 2024	13.30	13.30	13.20	13.20	13.20	2,400
21 Mar 2024	13.37	13.37	13.36	13.36	13.36	600
20 Mar 2024	13.30	13.37	13.30	13.37	13.37	3,700
19 Mar 2024	13.29	13.29	13.27	13.27	13.27	1,000
18 Mar 2024	13.44	13.46	13.44	13.44	13.44	800
15 Mar 2024	13.44	13.48	13.44	13.48	13.48	1,200
14 Mar 2024	13.46	13.46	13.41	13.41	13.41	1,000
13 Mar 2024	13.49	13.52	13.49	13.52	13.52	300
12 Mar 2024	13.44	13.44	13.41	13.43	13.43	500
11 Mar 2024	13.31	13.40	13.31	13.39	13.39	800
08 Mar 2024	13.20	13.26	13.20	13.22	13.22	3,400
07 Mar 2024	13.10	13.24	13.10	13.23	13.23	9,800
06 Mar 2024	13.07	13.07	13.07	13.07	13.07	200
05 Mar 2024	13.31	13.31	13.08	13.09	13.09	12,100
04 Mar 2024	13.06	13.18	13.06	13.18	13.18	3,900
01 Mar 2024	13.03	13.10	13.03	13.10	13.10	500
29 Feb 2024	12.99	13.07	12.99	13.07	13.07	400
28 Feb 2024	12.97	12.97	12.93	12.93	12.93	300
27 Feb 2024	12.90	12.90	12.90	12.90	12.90	200
26 Feb 2024	12.72	12.72	12.72	12.72	12.72	300
23 Feb 2024	12.79	12.85	12.76	12.85	12.85	1,400
22 Feb 2024	12.82	12.82	12.79	12.82	12.82	1,300
21 Feb 2024	12.73	12.73	12.73	12.73	12.73	300
20 Feb 2024	12.63	12.63	12.63	12.63	12.63	500
16 Feb 2024	12.59	12.63	12.59	12.62	12.62	600
15 Feb 2024	12.55	12.55	12.52	12.52	12.52	1,000
14 Feb 2024	12.48	12.48	12.48	12.48	12.48	100
13 Feb 2024	12.44	12.44	12.44	12.44	12.44	100
12 Feb 2024	12.45	12.45	12.45	12.45	12.45	200
09 Feb 2024	12.43	12.43	12.27	12.27	12.27	1,400
08 Feb 2024	12.41	12.43	12.41	12.43	12.43	200
07 Feb 2024	12.49	12.49	12.49	12.49	12.49	100
06 Feb 2024	12.66	12.66	12.57	12.57	12.57	200
05 Feb 2024	12.55	12.59	12.55	12.59	12.59	1,600
02 Feb 2024	12.71	12.71	12.71	12.71	12.71	200
01 Feb 2024	12.85	12.85	12.78	12.78	12.78	500
31 Jan 2024	12.93	12.93	12.93	12.93	12.93	100
30 Jan 2024	13.04	13.11	13.04	13.06	13.06	1,000
29 Jan 2024	13.01	13.01	12.97	12.97	12.97	400
26 Jan 2024	13.03	13.04	13.00	13.01	13.01	500
25 Jan 2024	13.05	13.05	12.98	12.98	12.98	1,000
24 Jan 2024	13.03	13.03	12.98	12.98	12.98	800
23 Jan 2024	12.80	12.83	12.79	12.83	12.83	1,100
22 Jan 2024	12.59	12.59	12.56	12.56	12.56	500
19 Jan 2024	12.69	12.69	12.69	12.69	12.69	100
18 Jan 2024	12.68	12.68	12.68	12.68	12.68	200
17 Jan 2024	12.64	12.68	12.64	12.68	12.68	200
16 Jan 2024	12.88	12.88	12.80	12.86	12.86	4,000
12 Jan 2024	12.87	12.88	12.84	12.84	12.84	1,600
11 Jan 2024	12.92	12.93	12.90	12.90	12.90	1,100
10 Jan 2024	12.85	12.85	12.85	12.85	12.85	100
09 Jan 2024	12.84	12.84	12.84	12.84	12.84	200
08 Jan 2024	12.90	12.90	12.88	12.88	12.88	700
05 Jan 2024	13.05	13.11	12.98	12.98	12.98	700
04 Jan 2024	13.09	13.09	12.96	13.05	13.05	4,700
03 Jan 2024	13.15	13.31	13.15	13.18	13.18	38,800
02 Jan 2024	13.24	13.24	13.24	13.24	13.24	200
29 Dec 2023	13.47	13.47	13.40	13.40	13.40	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,307.01-14.40(-0.27%)

Dow39,671.04-201.95(-0.51%)

Nasdaq16,801.54-31.08(-0.18%)

Bitcoin USD69,735.06-402.79(-0.57%)

CMC Crypto 2001,500.61-2.05(-0.14%)

KraneShares Electrification Metals Strategy ETF (KMET)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,307.01
-14.40(-0.27%)

Dow
39,671.04
-201.95(-0.51%)

Nasdaq
16,801.54
-31.08(-0.18%)

Bitcoin USD
69,735.06
-402.79(-0.57%)

CMC Crypto 200
1,500.61
-2.05(-0.14%)