PLUS Korea Defense Industry Index ETF (KDEF)
NYSEARCA: KDEF · Real-Time Price · USD
33.40
-0.90 (-2.62%)
May 30, 2025, 12:35 PM - Market open
KDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 34.15 | 34.46 | 34.01 | 34.30 | 34.30 | 2.45% | 8,463 |
| May 28, 2025 | 33.30 | 33.70 | 33.26 | 33.48 | 33.48 | -1.96% | 17,218 |
| May 27, 2025 | 35.10 | 35.10 | 33.73 | 34.15 | 34.15 | 3.89% | 28,015 |
| May 23, 2025 | 32.79 | 32.94 | 32.43 | 32.87 | 32.87 | 1.92% | 18,737 |
| May 22, 2025 | 32.49 | 32.49 | 31.85 | 32.25 | 32.25 | -0.95% | 7,288 |
| May 21, 2025 | 32.68 | 33.29 | 32.52 | 32.56 | 32.56 | 2.57% | 26,676 |
| May 20, 2025 | 31.89 | 31.95 | 31.52 | 31.75 | 31.75 | -0.64% | 8,822 |
| May 19, 2025 | 32.29 | 32.29 | 31.51 | 31.95 | 31.95 | -0.81% | 16,985 |
| May 16, 2025 | 32.00 | 32.34 | 32.00 | 32.21 | 32.21 | 1.77% | 12,451 |
| May 15, 2025 | 31.98 | 32.14 | 31.40 | 31.65 | 31.65 | 0.48% | 13,099 |
| May 14, 2025 | 31.66 | 31.92 | 31.35 | 31.50 | 31.50 | 3.55% | 9,494 |
| May 13, 2025 | 30.45 | 30.66 | 30.05 | 30.42 | 30.42 | -0.95% | 10,491 |
| May 12, 2025 | 31.99 | 31.99 | 30.16 | 30.71 | 30.71 | -6.36% | 35,728 |
| May 9, 2025 | 32.89 | 32.90 | 32.43 | 32.80 | 32.80 | 2.79% | 13,555 |
| May 8, 2025 | 32.24 | 32.34 | 31.73 | 31.91 | 31.91 | 0.47% | 14,228 |
| May 7, 2025 | 31.80 | 32.18 | 31.65 | 31.76 | 31.76 | 1.89% | 23,881 |
| May 6, 2025 | 30.76 | 31.32 | 30.67 | 31.17 | 31.17 | -0.06% | 15,954 |
| May 5, 2025 | 31.14 | 31.27 | 30.83 | 31.19 | 31.19 | 1.71% | 22,575 |
| May 2, 2025 | 30.77 | 30.92 | 30.42 | 30.67 | 30.67 | 5.56% | 12,836 |
| May 1, 2025 | 29.11 | 29.81 | 28.96 | 29.05 | 29.05 | -0.79% | 9,355 |
| Apr 30, 2025 | 29.54 | 29.65 | 29.08 | 29.28 | 29.28 | 0.17% | 8,230 |
| Apr 29, 2025 | 29.69 | 29.73 | 29.10 | 29.23 | 29.23 | -1.72% | 11,356 |
| Apr 28, 2025 | 29.69 | 29.85 | 29.36 | 29.74 | 29.74 | -0.66% | 13,062 |
| Apr 25, 2025 | 29.65 | 30.05 | 29.34 | 29.94 | 29.94 | 0.89% | 17,004 |
| Apr 24, 2025 | 29.38 | 29.72 | 29.38 | 29.68 | 29.68 | 1.63% | 11,359 |
| Apr 23, 2025 | 29.44 | 29.60 | 29.05 | 29.20 | 29.20 | -1.92% | 13,775 |
| Apr 22, 2025 | 29.51 | 29.80 | 29.50 | 29.77 | 29.77 | 3.62% | 14,373 |
| Apr 21, 2025 | 28.98 | 29.11 | 28.51 | 28.73 | 28.73 | -1.51% | 25,273 |
| Apr 17, 2025 | 29.31 | 29.49 | 29.00 | 29.17 | 29.17 | 4.40% | 41,598 |
| Apr 16, 2025 | 28.03 | 28.52 | 27.90 | 27.94 | 27.94 | -0.53% | 6,507 |
| Apr 15, 2025 | 28.02 | 28.09 | 27.43 | 28.09 | 28.09 | -0.27% | 27,365 |
| Apr 14, 2025 | 28.50 | 28.50 | 27.62 | 28.17 | 28.17 | 2.05% | 30,555 |
| Apr 11, 2025 | 27.10 | 27.60 | 27.06 | 27.60 | 27.60 | 10.31% | 14,221 |
| Apr 10, 2025 | 25.63 | 25.63 | 25.01 | 25.02 | 25.02 | -2.99% | 17,206 |
| Apr 9, 2025 | 23.68 | 25.96 | 23.68 | 25.79 | 25.79 | 9.28% | 11,649 |
| Apr 8, 2025 | 24.31 | 24.68 | 23.52 | 23.60 | 23.60 | 0.94% | 11,782 |
| Apr 7, 2025 | 23.23 | 23.90 | 23.22 | 23.38 | 23.38 | -5.95% | 34,100 |
| Apr 4, 2025 | 25.31 | 25.31 | 24.53 | 24.86 | 24.86 | -2.16% | 24,959 |
| Apr 3, 2025 | 25.77 | 25.88 | 25.37 | 25.41 | 25.41 | 0.59% | 42,205 |
| Apr 2, 2025 | 25.28 | 25.40 | 25.06 | 25.26 | 25.26 | -1.33% | 5,099 |
| Apr 1, 2025 | 25.77 | 25.77 | 25.59 | 25.60 | 25.60 | 2.63% | 15,900 |
| Mar 31, 2025 | 24.60 | 24.94 | 24.55 | 24.94 | 24.94 | 1.60% | 3,834 |
| Mar 28, 2025 | 24.88 | 24.88 | 24.55 | 24.55 | 24.55 | -4.52% | 15,098 |
| Mar 27, 2025 | 25.62 | 25.85 | 25.45 | 25.71 | 25.71 | -1.53% | 27,708 |
| Mar 26, 2025 | 26.41 | 26.41 | 26.09 | 26.11 | 26.11 | -0.34% | 12,154 |
| Mar 25, 2025 | 26.78 | 26.78 | 26.14 | 26.20 | 26.20 | -4.34% | 37,311 |
| Mar 24, 2025 | 27.22 | 27.50 | 27.18 | 27.39 | 27.39 | 2.58% | 45,998 |
| Mar 21, 2025 | 26.55 | 26.73 | 26.35 | 26.70 | 26.70 | -0.71% | 39,095 |
| Mar 20, 2025 | 27.03 | 27.11 | 26.69 | 26.89 | 26.89 | -7.28% | 131,594 |
| Mar 19, 2025 | 29.04 | 29.28 | 28.70 | 29.00 | 29.00 | -1.06% | 17,190 |