JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
13.83
-0.05 (-0.34%)
Inactive · Last trade price
on Apr 1, 2025
KPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.00 | 14.07 | 13.83 | 13.83 | 13.83 | -0.34% | 3,345 |
| Mar 31, 2025 | 13.82 | 13.88 | 13.82 | 13.88 | 13.88 | 1.40% | 434 |
| Mar 28, 2025 | 13.92 | 13.92 | 13.67 | 13.68 | 13.68 | -2.18% | 3,112 |
| Mar 27, 2025 | 13.94 | 13.99 | 13.91 | 13.99 | 13.99 | 1.18% | 992 |
| Mar 26, 2025 | 13.80 | 13.88 | 13.80 | 13.83 | 13.83 | -2.12% | 936 |
| Mar 25, 2025 | 13.99 | 14.13 | 13.90 | 14.13 | 14.13 | 1.68% | 969 |
| Mar 24, 2025 | 13.88 | 13.89 | 13.88 | 13.89 | 13.89 | 0.81% | 600 |
| Mar 21, 2025 | 13.82 | 13.82 | 13.78 | 13.78 | 13.78 | 1.90% | 1,117 |
| Mar 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -3.34% | 95 |
| Mar 19, 2025 | 13.97 | 14.00 | 13.97 | 13.99 | 13.99 | 1.16% | 769 |
| Mar 18, 2025 | 13.79 | 13.92 | 13.79 | 13.83 | 13.83 | -2.71% | 669 |
| Mar 17, 2025 | 14.17 | 14.22 | 14.17 | 14.22 | 14.22 | 1.43% | 243 |
| Mar 14, 2025 | 13.98 | 14.02 | 13.93 | 14.02 | 14.02 | -0.06% | 1,298 |
| Mar 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.25% | 69 |
| Mar 12, 2025 | 14.28 | 14.28 | 14.20 | 14.20 | 14.20 | -0.32% | 215 |
| Mar 11, 2025 | 14.18 | 14.26 | 14.18 | 14.25 | 14.25 | 0.49% | 1,424 |
| Mar 10, 2025 | 14.21 | 14.22 | 14.18 | 14.18 | 14.18 | -3.93% | 852 |
| Mar 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% | 243 |
| Mar 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.11% | 201 |
| Mar 5, 2025 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | -0.03% | 889 |
| Mar 4, 2025 | 14.72 | 14.82 | 14.72 | 14.82 | 14.82 | -1.07% | 353 |
| Mar 3, 2025 | 15.21 | 15.21 | 14.89 | 14.98 | 14.98 | -0.37% | 3,044 |
| Feb 28, 2025 | 15.05 | 15.05 | 15.03 | 15.03 | 15.03 | -1.79% | 718 |
| Feb 27, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.30 | -0.66% | 959 |
| Feb 26, 2025 | 15.39 | 15.41 | 15.39 | 15.41 | 15.41 | 0.40% | 524 |
| Feb 25, 2025 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 1.32% | 154 |
| Feb 24, 2025 | 15.17 | 15.25 | 15.15 | 15.15 | 15.15 | 0.07% | 2,448 |
| Feb 21, 2025 | 15.25 | 15.29 | 15.14 | 15.14 | 15.14 | -1.94% | 760 |
| Feb 20, 2025 | 15.39 | 15.44 | 15.38 | 15.44 | 15.44 | 5.43% | 1,185 |
| Feb 19, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.21% | 110 |
| Feb 18, 2025 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | -0.17% | 413 |
| Feb 14, 2025 | 14.48 | 14.49 | 14.38 | 14.49 | 14.49 | 3.06% | 2,117 |
| Feb 13, 2025 | 14.42 | 14.55 | 14.06 | 14.06 | 14.06 | -4.50% | 8,821 |
| Feb 12, 2025 | 14.44 | 14.72 | 14.44 | 14.72 | 14.72 | 0.09% | 862 |
| Feb 11, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.93% | 78 |
| Feb 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 3.26% | 125 |
| Feb 7, 2025 | 14.07 | 14.10 | 13.84 | 13.84 | 13.84 | -1.96% | 1,276 |
| Feb 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.07% | 122 |
| Feb 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.99% | 91 |
| Feb 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.45% | 232 |
| Feb 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.95% | 111 |
| Jan 31, 2025 | 13.07 | 13.07 | 12.99 | 12.99 | 12.99 | -0.60% | 279 |
| Jan 30, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.56% | 393 |
| Jan 29, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.14% | 111 |
| Jan 28, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | -0.28% | 2,028 |
| Jan 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.48% | 907 |
| Jan 24, 2025 | 13.23 | 13.25 | 13.23 | 13.25 | 13.25 | 1.26% | 462 |
| Jan 23, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | 13.08 | 0.43% | 405 |
| Jan 22, 2025 | 13.18 | 13.18 | 13.03 | 13.03 | 13.03 | -0.51% | 1,083 |
| Jan 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.05% | 167 |