Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,298.68 +205.59 (+0.31%) CMC Crypto 200
1,376.71 -41.16 (-2.90%)
KraneShares Electrification Metals Strategy ETF (KMET)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:54PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.78 | 13.82 | 13.73 | 13.82 | 13.82 | 2,700 |
| 13 Jun 2024 | 14.00 | 14.00 | 13.88 | 13.91 | 13.91 | 1,900 |
| 12 Jun 2024 | 14.19 | 14.19 | 14.00 | 14.00 | 14.00 | 1,400 |
| 11 Jun 2024 | 13.92 | 13.94 | 13.92 | 13.94 | 13.94 | 3,500 |
| 10 Jun 2024 | 14.03 | 14.07 | 14.02 | 14.07 | 14.07 | 4,500 |
| 07 Jun 2024 | 14.15 | 14.15 | 13.95 | 13.96 | 13.96 | 1,300 |
| 06 Jun 2024 | 14.43 | 14.44 | 14.43 | 14.44 | 14.44 | 300 |
| 05 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 300 |
| 04 Jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 400 |
| 03 Jun 2024 | 14.70 | 14.71 | 14.65 | 14.66 | 14.66 | 2,000 |
| 31 May 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 1,200 |
| 30 May 2024 | 14.96 | 14.96 | 14.89 | 14.91 | 14.91 | 1,100 |
| 29 May 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 15.23 | 2,700 |
| 28 May 2024 | 15.30 | 15.33 | 15.30 | 15.30 | 15.30 | 700 |
| 24 May 2024 | 15.04 | 15.07 | 15.01 | 15.01 | 15.01 | 1,200 |
| 23 May 2024 | 14.98 | 15.02 | 14.92 | 14.92 | 14.92 | 1,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.