Skip to main content
JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
NYSEARCA: KPOP · Real-Time Price · USD
13.04
+0.37 (2.91%)
Sep 18, 2024, 2:24 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202412.7712.7712.7712.7712.77-2.06%175
Sep 24, 202413.0413.0413.0413.0413.042.91%89
Sep 23, 202412.6712.6712.6712.6712.671.12%88
Sep 20, 202412.5312.5312.5312.5312.53-1.38%26
Sep 19, 202412.7012.7012.7012.7012.700.75%88
Sep 18, 202412.8412.8412.6112.6112.610.06%230
Sep 17, 202412.6012.6012.6012.6012.60-0.43%96
Sep 16, 202412.6612.6612.6612.6612.660.45%76
Sep 13, 202412.6012.6012.6012.6012.600.32%154
Sep 12, 202412.5612.5612.5612.5612.560.51%7
Sep 11, 202412.5012.5012.5012.5012.501.77%57
Sep 10, 202412.2812.2812.2812.2812.28-0.99%71
Sep 9, 202412.4012.4012.4012.4012.402.32%72
Sep 6, 202412.4412.4412.1212.1212.12-4.65%437
Sep 5, 202412.7112.7112.7112.7112.711.22%32
Sep 4, 202412.5612.5612.5612.5612.561.27%64
Sep 3, 202412.4012.4012.4012.4012.40-7.14%194
Aug 30, 202413.3513.3513.3513.3513.350.92%42
Aug 29, 202413.2313.2313.2313.2313.23-0.01%39
Aug 28, 202413.2113.2313.1913.2313.23-1.93%281
Aug 27, 202413.4913.4913.4913.4913.490.10%73
Aug 26, 202413.4813.4813.4813.4813.48-0.44%65
Aug 23, 202413.5413.5413.5413.5413.542.30%84
Aug 22, 202413.2313.2313.2313.2313.23-0.11%138
Aug 21, 202413.2513.2513.2513.2513.251.04%27
Aug 20, 202413.1113.1113.1113.1113.110.31%43
Aug 19, 202413.0713.0713.0713.0713.072.44%103
Aug 16, 202412.7612.7612.7612.7612.760.34%66
Aug 15, 202412.7212.7212.7212.7212.720.75%45
Aug 14, 202412.6212.6212.6212.6212.62-1.49%44
Aug 13, 202412.8112.8112.8112.8112.81-0.25%51
Aug 12, 202412.8412.8512.8412.8512.85-0.33%363
Aug 9, 202412.9512.9512.8912.8912.89-1.18%393
Aug 8, 202413.0413.0413.0413.0413.043.30%35
Aug 7, 202412.6312.6312.6312.6312.633.06%104
Aug 6, 202412.0912.2512.0912.2512.25-1.19%457
Aug 5, 202413.4213.4212.0412.4012.40-6.18%806
Aug 2, 202413.2113.2113.2113.2113.21-0.46%63
Aug 1, 202413.2813.2813.2813.2813.28-0.93%28
Jul 31, 202413.4013.4013.4013.4013.401.46%9
Jul 30, 202413.2113.2113.2113.2113.21-1.15%65
Jul 29, 202413.4013.4013.3613.3613.360.26%253
Jul 26, 202413.3313.3313.3313.3313.330.26%48
Jul 25, 202413.2913.2913.2913.2913.290.48%12
Jul 24, 202413.2913.2913.2313.2313.23-1.25%431
Jul 23, 202413.4013.4013.4013.4013.40-1.43%154
Jul 22, 202413.5613.5913.5613.5913.590.07%270
Jul 19, 202413.5813.5813.5813.5813.58-0.39%120
Jul 18, 202413.6313.6313.6313.6313.63-1.04%38
Jul 17, 202413.8013.8013.7813.7813.78-1.10%207
Jul 16, 202413.9313.9313.9313.9313.93-0.43%84
Jul 15, 202414.0914.1313.9913.9913.99-2.17%523
Jul 12, 202414.3014.3014.3014.3014.301.36%10
Jul 11, 202414.1114.1114.1114.1114.11-0.45%77
Jul 10, 202414.1714.1714.1714.1714.171.35%90
Jul 9, 202414.0214.0713.9813.9813.98-0.67%443
Jul 8, 202414.0414.1514.0414.0814.081.86%2,805
Jul 5, 202413.9213.9213.8013.8213.82-0.66%1,938
Jul 3, 202413.8313.9113.8313.9113.91-1.68%336
Jul 2, 202414.1514.1514.1514.1514.15-1.41%59
Jul 1, 202414.3514.3514.3514.3514.350.45%198
Jun 28, 202414.2914.2914.2914.2914.291.39%48
Jun 27, 202414.0914.0914.0914.0914.090.11%40
Jun 26, 202414.0814.0814.0814.0814.080.81%88
Jun 25, 202413.9613.9613.9613.9613.96-1.08%48
Jun 24, 202414.1214.1214.1214.1214.12-0.32%39
Jun 21, 202414.1714.2014.1614.1614.16-0.67%1,624
Jun 20, 202414.2614.2614.2614.2614.26-2.04%300
Jun 18, 202414.5514.5514.5514.5514.55-0.64%78
Jun 17, 202414.6514.6514.6514.6514.650.60%94
Jun 14, 202414.5114.5614.4814.5614.56-1.41%1,151
Jun 13, 202414.8214.8214.7714.7714.77-1.68%234
Jun 12, 202415.0215.0215.0215.0215.021.27%605
Jun 11, 202414.8314.8314.8314.8314.83-1.71%129
Jun 10, 202414.9015.0914.9015.0915.091.93%330
Jun 7, 202414.8714.8914.8114.8114.81-3.43%706
Jun 6, 202415.2215.3315.2215.3315.330.83%496
Jun 5, 202415.0715.2115.0615.2115.210.44%577
Jun 4, 202415.1015.1415.0715.1415.14-0.11%1,010
Jun 3, 202415.1315.1815.0515.1615.160.44%1,488
May 31, 202415.2015.2115.0015.0915.09-0.87%4,348
May 30, 202415.1015.2215.1015.2215.220.78%473
May 29, 202415.1015.1015.1015.1015.10-1.99%349
May 28, 202415.5215.5215.4115.4115.41-0.75%788
May 24, 202415.5515.5515.4415.5315.531.27%1,207
May 23, 202415.3315.3315.3315.3315.331.11%370
May 22, 202415.1815.1815.1515.1615.16-0.91%478
May 21, 202415.3015.3015.3015.3015.30-0.60%120
May 20, 202415.4015.4015.4015.4015.40-2.28%173
May 17, 202415.6715.7615.6715.7615.76-0.16%884
May 16, 202415.8015.8015.7815.7815.78-1.02%958
May 15, 202415.8815.9415.8815.9415.941.91%409
May 14, 202415.5715.6415.5715.6415.642.14%503
May 13, 202415.3215.3215.3215.3215.32-3.42%95
May 10, 202415.8615.8615.8615.8615.860.23%165
May 9, 202415.8215.8215.8215.8215.82-0.44%350
May 8, 202415.8915.8915.8915.8915.89-0.72%101
May 7, 202416.0816.0816.0016.0116.01-2.10%1,836
May 6, 202416.2916.3516.2916.3516.350.79%503
May 3, 202416.1216.2216.1216.2216.223.40%1,029