Skip to main content
logo
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
121.36
-1.47 (-1.20%)
Feb 12, 2026, 4:00 PM EST - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026123.67123.67121.36121.36121.36-1.20%1,784
Feb 11, 2026122.83122.83122.83122.83122.830.02%250
Feb 10, 2026122.32123.22122.32122.81122.81-0.33%3,000
Feb 9, 2026122.94123.22122.94123.22123.210.67%354
Feb 6, 2026122.40122.40122.40122.40122.402.03%109
Feb 5, 2026120.00120.00119.97119.97119.97-1.21%269
Feb 4, 2026121.44121.44121.44121.44121.44-0.39%112
Feb 3, 2026121.91121.91121.91121.91121.91-0.73%154
Feb 2, 2026122.87122.94122.81122.81122.810.57%437
Jan 30, 2026121.94122.13121.94122.11122.110.16%738
Jan 29, 2026122.03122.87121.92121.92121.92-0.83%14,157
Jan 28, 2026122.94122.94122.94122.94122.94-0.56%293
Jan 27, 2026123.63123.63123.63123.63123.630.70%169
Jan 26, 2026122.82122.89122.77122.77122.760.53%603
Jan 23, 2026122.12122.12122.12122.12122.120.19%95
Jan 22, 2026121.44122.24121.40121.89121.890.79%17,630
Jan 21, 2026120.23120.93120.13120.93120.931.05%909
Jan 20, 2026120.66120.71119.67119.67119.67-1.93%1,181
Jan 16, 2026122.03122.03122.03122.03122.030.14%146
Jan 15, 2026121.86121.86121.86121.86121.860.10%87
Jan 14, 2026121.74121.74121.74121.74121.74-0.30%261
Jan 13, 2026122.46122.46121.92122.11122.11-0.29%2,072
Jan 12, 2026122.47122.47122.47122.47122.460.31%108
Jan 9, 2026122.29122.29122.09122.09122.090.59%277
Jan 8, 2026121.03121.37121.03121.37121.37-0.32%505
Jan 7, 2026121.70121.88121.70121.77121.76-0.03%330
Jan 6, 2026121.81121.81121.81121.81121.810.53%99
Jan 5, 2026120.56121.19120.56121.17121.170.73%1,417
Jan 2, 2026120.06120.28119.70120.28120.280.25%1,104
Dec 31, 2025119.98119.98119.98119.98119.98-0.72%77
Dec 30, 2025121.10121.10120.85120.85120.850.06%1,070
Dec 29, 2025120.58121.07120.58120.77120.77-0.41%441
Dec 26, 2025121.34121.35121.26121.26121.260.03%397
Dec 24, 2025121.25121.25121.23121.23121.230.30%277
Dec 23, 2025120.75121.15120.75120.87120.870.46%1,192
Dec 22, 2025120.38120.45120.32120.32120.320.78%862
Dec 19, 2025118.63119.38118.63119.38119.380.14%427
Dec 18, 2025118.61119.62118.61119.22118.730.92%2,455
Dec 17, 2025118.13118.13118.13118.13117.65-1.09%197
Dec 16, 2025119.07119.44119.07119.44118.94-0.19%1,084
Dec 15, 2025119.90119.90119.66119.66119.170.02%166
Dec 12, 2025119.77119.77119.59119.64119.15-0.93%562
Dec 11, 2025120.85120.85120.76120.76120.270.25%133
Dec 10, 2025119.56120.46119.56120.46119.970.81%457
Dec 9, 2025119.50119.50119.50119.50119.01-0.05%46
Dec 8, 2025119.56119.56119.56119.56119.07-0.32%280
Dec 5, 2025119.95119.95119.95119.95119.450.14%50
Dec 4, 2025119.91119.91119.78119.78119.290.09%495
Dec 3, 2025119.40119.67119.29119.67119.170.41%2,180
Dec 2, 2025119.18119.18119.18119.18118.690.35%334