Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
112.99
+1.28 (1.14%)
Aug 12, 2025, 4:00 PM - Market closed
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 1.14% | 14 |
| Aug 11, 2025 | 112.03 | 112.03 | 111.71 | 111.71 | 111.71 | -0.35% | 280 |
| Aug 8, 2025 | 112.32 | 112.36 | 112.10 | 112.10 | 112.10 | 0.70% | 258 |
| Aug 7, 2025 | 111.33 | 111.33 | 111.17 | 111.32 | 111.32 | 0.04% | 474 |
| Aug 6, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0.68% | 16 |
| Aug 5, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | -0.29% | 9 |
| Aug 4, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 1.42% | 436 |
| Aug 1, 2025 | 110.36 | 110.36 | 109.29 | 109.29 | 109.29 | -1.39% | 475 |
| Jul 31, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | -0.44% | 67 |
| Jul 30, 2025 | 111.92 | 111.93 | 111.32 | 111.32 | 111.32 | -0.20% | 1,049 |
| Jul 29, 2025 | 111.96 | 111.96 | 111.40 | 111.54 | 111.54 | -0.26% | 184,777 |
| Jul 28, 2025 | 112.39 | 112.39 | 111.53 | 111.82 | 111.82 | -0.42% | 1,533 |
| Jul 25, 2025 | 112.12 | 112.30 | 111.85 | 112.30 | 112.30 | 0.26% | 737 |
| Jul 24, 2025 | 112.06 | 112.06 | 111.92 | 112.01 | 112.01 | 0.01% | 821 |
| Jul 23, 2025 | 111.71 | 111.99 | 111.71 | 111.99 | 111.99 | 0.82% | 845 |
| Jul 22, 2025 | 110.92 | 111.08 | 110.76 | 111.08 | 111.08 | 0.26% | 863 |
| Jul 21, 2025 | 111.23 | 111.23 | 110.80 | 110.80 | 110.80 | 0.23% | 159 |
| Jul 18, 2025 | 110.47 | 110.55 | 110.37 | 110.55 | 110.55 | -0.14% | 530 |
| Jul 17, 2025 | 110.94 | 110.94 | 110.70 | 110.70 | 110.70 | 0.48% | 678 |
| Jul 16, 2025 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | 0.22% | 305 |
| Jul 15, 2025 | 109.93 | 109.93 | 109.92 | 109.92 | 109.92 | -0.44% | 405 |
| Jul 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.21% | 13 |
| Jul 11, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -0.12% | 112 |
| Jul 10, 2025 | 111.22 | 111.22 | 110.77 | 110.77 | 110.77 | 0.31% | 429 |
| Jul 9, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 0.59% | 48 |
| Jul 8, 2025 | 110.69 | 110.69 | 109.77 | 109.77 | 109.77 | -0.13% | 839 |
| Jul 7, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | -0.53% | 191 |
| Jul 3, 2025 | 110.49 | 110.50 | 110.47 | 110.50 | 110.50 | 0.48% | 453 |
| Jul 2, 2025 | 109.83 | 109.97 | 109.83 | 109.97 | 109.97 | 0.54% | 214 |
| Jul 1, 2025 | 110.27 | 110.27 | 109.38 | 109.38 | 109.38 | -0.21% | 487 |
| Jun 30, 2025 | 110.05 | 110.05 | 109.50 | 109.60 | 109.60 | -0.20% | 670 |
| Jun 27, 2025 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | 1.03% | 85 |
| Jun 26, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.16% | 35 |
| Jun 25, 2025 | 108.03 | 108.46 | 107.45 | 107.45 | 107.45 | -0.16% | 1,684 |
| Jun 24, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.86% | 11 |
| Jun 23, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.88% | 123 |
| Jun 20, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.89% | 8 |
| Jun 18, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.11 | -0.02% | 15 |
| Jun 17, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.13 | -0.87% | 130 |
| Jun 16, 2025 | 107.67 | 107.67 | 107.67 | 107.67 | 107.06 | 1.23% | 141 |
| Jun 13, 2025 | 106.40 | 107.54 | 106.36 | 106.36 | 105.76 | -1.59% | 3,291 |
| Jun 12, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 107.47 | 0.71% | 43 |
| Jun 11, 2025 | 107.48 | 107.48 | 106.82 | 107.32 | 106.72 | -0.45% | 398 |
| Jun 10, 2025 | 108.06 | 108.06 | 107.81 | 107.81 | 107.20 | 0.62% | 116 |
| Jun 9, 2025 | 107.61 | 107.61 | 107.15 | 107.15 | 106.55 | -0.22% | 283 |
| Jun 6, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 106.78 | 1.54% | 118 |
| Jun 5, 2025 | 106.41 | 106.41 | 105.76 | 105.76 | 105.16 | -1.09% | 461 |
| Jun 4, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.32 | 0.48% | 15 |
| Jun 3, 2025 | 106.43 | 106.43 | 106.41 | 106.41 | 105.81 | 0.54% | 269 |
| Jun 2, 2025 | 105.84 | 106.29 | 105.83 | 105.83 | 105.24 | -0.01% | 728 |