PLUS Korea Defense Industry Index ETF (KDEF)
NYSEARCA: KDEF · Real-Time Price · USD
45.59
-3.13 (-6.42%)
Oct 10, 2025, 4:00 PM EDT - Market closed
KDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47.41 | 47.42 | 45.56 | 45.59 | 45.59 | -6.42% | 73,743 |
| Oct 9, 2025 | 49.41 | 49.43 | 48.59 | 48.72 | 48.72 | -1.10% | 18,297 |
| Oct 8, 2025 | 49.12 | 49.44 | 49.04 | 49.26 | 49.26 | 0.20% | 23,342 |
| Oct 7, 2025 | 49.73 | 49.75 | 49.13 | 49.16 | 49.16 | -1.54% | 16,128 |
| Oct 6, 2025 | 49.75 | 49.97 | 49.73 | 49.93 | 49.93 | 1.57% | 33,486 |
| Oct 3, 2025 | 49.43 | 49.53 | 49.14 | 49.16 | 49.16 | -0.36% | 41,949 |
| Oct 2, 2025 | 49.37 | 49.51 | 49.08 | 49.34 | 49.34 | -1.16% | 30,535 |
| Oct 1, 2025 | 49.46 | 49.92 | 49.37 | 49.92 | 49.92 | 0.50% | 38,680 |
| Sep 30, 2025 | 49.17 | 49.74 | 49.17 | 49.67 | 49.67 | 3.22% | 31,991 |
| Sep 29, 2025 | 48.02 | 48.31 | 48.02 | 48.12 | 48.12 | 0.25% | 25,974 |
| Sep 26, 2025 | 47.30 | 48.00 | 47.23 | 48.00 | 48.00 | -1.34% | 24,263 |
| Sep 25, 2025 | 48.16 | 48.65 | 47.88 | 48.65 | 48.65 | -1.86% | 70,274 |
| Sep 24, 2025 | 49.36 | 49.69 | 49.30 | 49.57 | 49.57 | 0.92% | 24,269 |
| Sep 23, 2025 | 48.62 | 49.23 | 48.58 | 49.12 | 49.12 | -0.69% | 23,346 |
| Sep 22, 2025 | 48.81 | 49.49 | 48.64 | 49.46 | 49.46 | -0.34% | 29,036 |
| Sep 19, 2025 | 49.17 | 49.77 | 49.17 | 49.63 | 49.63 | 0.81% | 41,672 |
| Sep 18, 2025 | 48.85 | 49.23 | 48.58 | 49.23 | 49.23 | -2.19% | 42,248 |
| Sep 17, 2025 | 49.73 | 50.51 | 49.73 | 50.33 | 50.33 | -1.06% | 31,387 |
| Sep 16, 2025 | 49.90 | 50.87 | 49.78 | 50.87 | 50.87 | 3.35% | 31,978 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.72 | 49.22 | 49.22 | 1.40% | 29,061 |
| Sep 12, 2025 | 48.46 | 48.65 | 48.30 | 48.54 | 48.54 | -1.22% | 46,242 |
| Sep 11, 2025 | 48.46 | 49.34 | 48.46 | 49.14 | 49.14 | 3.52% | 48,202 |
| Sep 10, 2025 | 47.32 | 47.56 | 47.19 | 47.47 | 47.47 | 3.53% | 29,525 |
| Sep 9, 2025 | 45.71 | 45.90 | 45.61 | 45.85 | 45.85 | -0.97% | 29,242 |
| Sep 8, 2025 | 46.13 | 46.33 | 46.08 | 46.30 | 46.30 | 2.09% | 21,098 |
| Sep 5, 2025 | 45.48 | 45.48 | 45.18 | 45.35 | 45.35 | 1.14% | 17,890 |
| Sep 4, 2025 | 44.86 | 44.86 | 44.53 | 44.84 | 44.84 | -0.77% | 26,497 |
| Sep 3, 2025 | 45.00 | 45.21 | 44.94 | 45.19 | 45.19 | 1.83% | 31,471 |
| Sep 2, 2025 | 43.76 | 44.43 | 43.76 | 44.38 | 44.38 | 3.79% | 39,070 |
| Aug 29, 2025 | 42.45 | 42.76 | 42.31 | 42.76 | 42.76 | 0.73% | 22,364 |
| Aug 28, 2025 | 42.18 | 42.46 | 42.17 | 42.45 | 42.45 | 2.66% | 15,490 |
| Aug 27, 2025 | 40.91 | 41.38 | 40.88 | 41.35 | 41.35 | 0.10% | 17,076 |
| Aug 26, 2025 | 41.20 | 41.49 | 41.17 | 41.31 | 41.31 | -0.01% | 23,586 |
| Aug 25, 2025 | 41.40 | 41.50 | 41.30 | 41.32 | 41.32 | -0.28% | 20,669 |
| Aug 22, 2025 | 40.65 | 41.57 | 40.65 | 41.43 | 41.43 | 6.04% | 39,543 |
| Aug 21, 2025 | 39.07 | 39.22 | 39.05 | 39.07 | 39.07 | 2.79% | 19,268 |
| Aug 20, 2025 | 38.32 | 38.33 | 37.80 | 38.01 | 38.01 | -0.96% | 39,407 |
| Aug 19, 2025 | 38.94 | 38.94 | 38.38 | 38.38 | 38.38 | -5.49% | 88,616 |
| Aug 18, 2025 | 40.69 | 40.73 | 40.61 | 40.61 | 40.61 | -0.47% | 16,511 |
| Aug 15, 2025 | 41.03 | 41.04 | 40.73 | 40.80 | 40.80 | 0.32% | 16,021 |
| Aug 14, 2025 | 40.83 | 40.90 | 40.60 | 40.67 | 40.67 | -0.49% | 33,203 |
| Aug 13, 2025 | 41.04 | 41.16 | 40.81 | 40.87 | 40.87 | 2.07% | 7,797 |
| Aug 12, 2025 | 40.00 | 40.25 | 39.85 | 40.04 | 40.04 | -0.27% | 12,893 |
| Aug 11, 2025 | 40.45 | 40.45 | 40.13 | 40.15 | 40.15 | -2.24% | 36,999 |
| Aug 8, 2025 | 40.94 | 41.12 | 40.90 | 41.07 | 41.07 | -3.68% | 30,146 |
| Aug 7, 2025 | 42.75 | 43.14 | 42.57 | 42.64 | 42.64 | -0.07% | 42,344 |
| Aug 6, 2025 | 42.39 | 42.79 | 42.39 | 42.67 | 42.67 | -0.28% | 4,388 |
| Aug 5, 2025 | 42.79 | 42.93 | 42.70 | 42.79 | 42.79 | 0.85% | 37,819 |
| Aug 4, 2025 | 42.43 | 42.76 | 42.32 | 42.43 | 42.43 | 2.41% | 21,669 |
| Aug 1, 2025 | 41.70 | 41.78 | 41.34 | 41.43 | 41.43 | -2.81% | 28,275 |