PLUS Korea Manufacturing Core Alliance Index ETF (KMCA)
NYSEARCA: KMCA · Real-Time Price · USD
16.92
-0.82 (-4.65%)
At close: Oct 15, 2026, 4:00 PM EDT
16.92
0.00 (0.00%)
After-hours: Oct 15, 2026, 6:30 PM EDT
KMCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.70 | 16.92 | 16.70 | 16.92 | 16.92 | -4.65% | 117 |
| Oct 14, 2026 | 18.02 | 18.02 | 17.75 | 17.75 | 17.75 | -3.95% | 1,502 |
| Oct 13, 2026 | 18.22 | 18.47 | 18.22 | 18.47 | 18.47 | -1.62% | 439 |
| Oct 12, 2026 | 18.94 | 19.00 | 18.75 | 18.78 | 18.78 | -5.64% | 6,304 |
| Oct 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% | 203 |
| Oct 8, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -3.42% | 172 |
| Oct 7, 2026 | 20.23 | 20.48 | 20.23 | 20.48 | 20.48 | -2.41% | 2,088 |
| Oct 6, 2026 | 21.05 | 21.05 | 20.99 | 20.99 | 20.99 | -1.19% | 613 |
| Oct 5, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.15% | 17 |
| Oct 2, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.94% | 250 |
| Oct 1, 2026 | 20.29 | 20.66 | 20.29 | 20.66 | 20.66 | 3.27% | 660 |
| Sep 30, 2026 | 20.13 | 20.13 | 20.00 | 20.01 | 20.01 | -0.43% | 27,798 |
| Sep 29, 2026 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | 1.16% | 421 |
| Sep 28, 2026 | 19.83 | 20.01 | 19.63 | 19.87 | 19.86 | -0.66% | 1,360 |
| Sep 25, 2026 | 19.79 | 20.00 | 19.79 | 20.00 | 20.00 | 2.56% | 831 |
| Sep 24, 2026 | 19.49 | 19.50 | 19.49 | 19.50 | 19.50 | -1.60% | 273 |
| Sep 23, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -3.61% | 264 |
| Sep 22, 2026 | 20.49 | 20.57 | 20.33 | 20.56 | 20.56 | 2.15% | 3,427 |
| Sep 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.70% | 114 |
| Sep 18, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.35% | 108 |
| Sep 17, 2026 | 19.80 | 19.87 | 19.78 | 19.87 | 19.87 | 4.56% | 2,046 |
| Sep 16, 2026 | 19.30 | 19.30 | 19.01 | 19.01 | 19.01 | -1.41% | 2,308 |
| Sep 15, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.34% | 427 |
| Sep 14, 2026 | 19.52 | 19.74 | 19.52 | 19.54 | 19.54 | -4.55% | 812 |
| Sep 11, 2026 | 20.57 | 20.57 | 20.47 | 20.47 | 20.47 | 2.10% | 554 |
| Sep 10, 2026 | 20.17 | 20.28 | 20.05 | 20.05 | 20.05 | -2.75% | 1,041 |
| Sep 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.20% | 82 |
| Sep 8, 2026 | 20.21 | 20.31 | 20.17 | 20.17 | 20.17 | -1.28% | 3,715 |
| Sep 4, 2026 | 19.85 | 20.43 | 19.85 | 20.43 | 20.43 | 4.36% | 382 |
| Sep 3, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.03% | 229 |
| Sep 2, 2026 | 19.24 | 19.39 | 19.24 | 19.38 | 19.38 | 0.45% | 9,683 |
| Sep 1, 2026 | 19.47 | 19.52 | 19.21 | 19.29 | 19.29 | -3.88% | 7,910 |
| Aug 31, 2026 | 20.00 | 20.07 | 19.92 | 20.07 | 20.07 | 0.24% | 557 |
| Aug 28, 2026 | 20.15 | 20.19 | 20.03 | 20.03 | 20.03 | -0.27% | 1,211 |
| Aug 27, 2026 | 19.92 | 20.08 | 19.92 | 20.08 | 20.08 | 3.09% | 291 |
| Aug 26, 2026 | 19.52 | 19.52 | 19.48 | 19.48 | 19.48 | -0.76% | 549 |
| Aug 25, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 4.57% | 421 |
| Aug 24, 2026 | 19.11 | 19.11 | 18.71 | 18.77 | 18.77 | 1.03% | 3,232 |
| Aug 21, 2026 | 18.75 | 18.75 | 18.28 | 18.58 | 18.58 | -3.88% | 19,640 |
| Aug 20, 2026 | 19.42 | 19.50 | 19.18 | 19.33 | 19.33 | -0.76% | 43,362 |
| Aug 19, 2026 | 19.44 | 19.48 | 19.19 | 19.48 | 19.48 | 2.66% | 16,293 |
| Aug 18, 2026 | 19.44 | 19.44 | 18.91 | 18.97 | 18.97 | -6.01% | 5,651 |
| Aug 17, 2026 | 20.43 | 20.61 | 20.19 | 20.19 | 20.19 | 1.79% | 7,442 |
| Aug 14, 2026 | 19.82 | 19.83 | 19.79 | 19.83 | 19.83 | 0.38% | 5,518 |
| Aug 13, 2026 | 19.58 | 19.88 | 19.58 | 19.76 | 19.76 | 2.09% | 4,841 |
| Aug 12, 2026 | 19.29 | 19.36 | 19.29 | 19.36 | 19.36 | 5.03% | 2,871 |
| Aug 11, 2026 | 18.50 | 18.50 | 18.43 | 18.43 | 18.43 | -0.65% | 411 |
| Aug 10, 2026 | 18.64 | 18.64 | 18.55 | 18.55 | 18.55 | 2.85% | 2,397 |
| Aug 7, 2026 | 17.90 | 18.08 | 17.90 | 18.04 | 18.04 | 1.11% | 5,612 |
| Aug 6, 2026 | 17.60 | 18.12 | 17.58 | 17.84 | 17.84 | -1.76% | 4,434 |