Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
133.50
+0.76 (0.57%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KOKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.57% | 13 |
| Oct 14, 2026 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | -1.03% | 95 |
| Oct 13, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 0.19% | 60 |
| Oct 12, 2026 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | -0.14% | 63 |
| Oct 9, 2026 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 0.70% | 21 |
| Oct 8, 2026 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | -0.40% | 77 |
| Oct 7, 2026 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | -0.49% | 90 |
| Oct 6, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0.60% | 12 |
| Oct 5, 2026 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | 0.48% | 34 |
| Oct 2, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.76% | 26 |
| Oct 1, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.27% | 36 |
| Sep 30, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | -0.28% | 124 |
| Sep 29, 2026 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | -0.26% | 18 |
| Sep 28, 2026 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | -0.67% | 17 |
| Sep 25, 2026 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | 0.49% | 33 |
| Sep 24, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | 0.02% | 61 |
| Sep 23, 2026 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | -1.00% | 24 |
| Sep 22, 2026 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 0.07% | 16 |
| Sep 21, 2026 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | 1.47% | 68 |
| Sep 18, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -0.14% | 20 |
| Sep 17, 2026 | 132.93 | 132.93 | 132.93 | 132.93 | 132.62 | 1.12% | 19 |
| Sep 16, 2026 | 131.46 | 131.46 | 131.46 | 131.46 | 131.16 | -0.38% | 94 |
| Sep 15, 2026 | 131.97 | 131.97 | 131.97 | 131.97 | 131.66 | -0.55% | 32 |
| Sep 14, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.39 | -0.45% | 149 |
| Sep 11, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.99 | 0.82% | 33 |
| Sep 10, 2026 | 132.22 | 132.22 | 132.22 | 132.22 | 131.91 | -0.78% | 29 |
| Sep 9, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 132.95 | -0.49% | 18 |
| Sep 8, 2026 | 133.92 | 133.92 | 133.92 | 133.92 | 133.61 | -0.61% | 40 |
| Sep 4, 2026 | 134.74 | 134.74 | 134.74 | 134.74 | 134.43 | -0.41% | 47 |
| Sep 3, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 134.99 | 1.18% | 30 |
| Sep 2, 2026 | 132.58 | 133.74 | 132.58 | 133.72 | 133.41 | 0.54% | 466 |
| Sep 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.70 | -0.94% | 89 |
| Aug 31, 2026 | 133.82 | 134.27 | 133.82 | 134.27 | 133.96 | -0.30% | 154 |
| Aug 28, 2026 | 134.67 | 134.67 | 134.67 | 134.67 | 134.36 | -0.24% | 82 |
| Aug 27, 2026 | 134.99 | 134.99 | 134.99 | 134.99 | 134.68 | 0.38% | 20 |
| Aug 26, 2026 | 134.49 | 134.49 | 134.49 | 134.49 | 134.18 | -0.17% | 21 |
| Aug 25, 2026 | 134.71 | 134.71 | 134.71 | 134.71 | 134.40 | 0.42% | 52 |
| Aug 24, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.84 | -0.28% | 59 |
| Aug 21, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.21 | 0.57% | 27 |
| Aug 20, 2026 | 133.76 | 133.76 | 133.76 | 133.76 | 133.45 | -0.66% | 16 |
| Aug 19, 2026 | 134.66 | 134.66 | 134.66 | 134.66 | 134.35 | 0.27% | 29 |
| Aug 18, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.99 | -0.70% | 41 |
| Aug 17, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 134.94 | -0.33% | 21 |
| Aug 14, 2026 | 135.94 | 135.94 | 135.70 | 135.70 | 135.39 | -0.18% | 345 |
| Aug 13, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.63 | 0.58% | 92 |
| Aug 12, 2026 | 135.16 | 135.16 | 135.16 | 135.16 | 134.84 | 0.17% | 29 |
| Aug 11, 2026 | 134.92 | 134.92 | 134.92 | 134.92 | 134.61 | -0.18% | 21 |
| Aug 10, 2026 | 135.17 | 135.17 | 135.17 | 135.17 | 134.86 | -0.09% | 42 |
| Aug 7, 2026 | 135.29 | 135.29 | 135.29 | 135.29 | 134.98 | 0.90% | 121 |
| Aug 6, 2026 | 134.27 | 134.36 | 134.00 | 134.08 | 133.77 | -0.44% | 2,309 |