PLUS Korea Defense Industry Index ETF (KDEF)
NYSEARCA: KDEF · Real-Time Price · USD
29.93
+0.25 (0.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 29.12 | 29.31 | 28.82 | 29.31 | 29.31 | -0.88% | 43,234 |
| Mar 17, 2025 | 29.17 | 29.60 | 28.99 | 29.57 | 29.57 | 5.27% | 91,281 |
| Mar 14, 2025 | 27.76 | 28.09 | 27.66 | 28.09 | 28.09 | 1.55% | 40,928 |
| Mar 13, 2025 | 27.54 | 27.84 | 27.39 | 27.66 | 27.66 | 2.56% | 9,943 |
| Mar 12, 2025 | 27.06 | 27.21 | 26.79 | 26.97 | 26.97 | -3.28% | 44,393 |
| Mar 11, 2025 | 27.74 | 27.96 | 27.34 | 27.88 | 27.88 | 0.52% | 36,688 |
| Mar 10, 2025 | 28.15 | 28.24 | 27.60 | 27.74 | 27.74 | -2.70% | 11,941 |
| Mar 7, 2025 | 28.00 | 28.70 | 28.00 | 28.51 | 28.51 | 4.13% | 27,890 |
| Mar 6, 2025 | 28.00 | 28.00 | 26.91 | 27.38 | 27.38 | -0.56% | 73,279 |
| Mar 5, 2025 | 27.28 | 27.56 | 27.06 | 27.54 | 27.54 | 2.57% | 30,714 |
| Mar 4, 2025 | 26.52 | 26.96 | 26.41 | 26.85 | 26.85 | 7.81% | 81,658 |
| Mar 3, 2025 | 25.10 | 25.57 | 24.85 | 24.90 | 24.90 | 1.65% | 83,121 |
| Feb 28, 2025 | 24.38 | 24.84 | 24.25 | 24.50 | 24.50 | -3.86% | 9,609 |
| Feb 27, 2025 | 26.02 | 26.02 | 25.48 | 25.48 | 25.48 | -2.77% | 6,892 |
| Feb 26, 2025 | 26.24 | 26.43 | 26.21 | 26.21 | 26.21 | -1.51% | 21,064 |
| Feb 25, 2025 | 26.62 | 26.70 | 26.51 | 26.61 | 26.61 | 1.82% | 10,317 |
| Feb 24, 2025 | 26.44 | 26.44 | 26.11 | 26.13 | 26.13 | -1.32% | 3,427 |
| Feb 21, 2025 | 26.84 | 26.84 | 26.45 | 26.48 | 26.48 | 0.11% | 1,278 |
| Feb 20, 2025 | 26.90 | 26.90 | 26.29 | 26.45 | 26.45 | -2.47% | 24,758 |
| Feb 19, 2025 | 26.52 | 27.12 | 26.32 | 27.12 | 27.12 | 0.54% | 27,158 |
| Feb 18, 2025 | 26.93 | 27.11 | 26.93 | 26.97 | 26.97 | 8.22% | 16,020 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 24.93 | 0.93% | 6,351 |
| Feb 13, 2025 | 24.42 | 24.70 | 24.42 | 24.70 | 24.70 | 2.79% | 11,349 |