JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
NYSEARCA: KPOP · Real-Time Price · USD
13.88
+0.19 (1.40%)
Mar 31, 2025, 9:30 AM EDT - Market closed

KPOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.8213.8813.8213.8813.881.40%400
Mar 28, 202513.9213.9213.6713.6813.68-2.18%3,112
Mar 27, 202513.9413.9913.9113.9913.991.18%992
Mar 26, 202513.8013.8813.8013.8313.83-2.12%936
Mar 25, 202513.9914.1313.9014.1314.131.68%969
Mar 24, 202513.8813.8913.8813.8913.890.81%600
Mar 21, 202513.8213.8213.7813.7813.781.90%1,117
Mar 20, 202513.5213.5213.5213.5213.52-3.34%95
Mar 19, 202513.9714.0013.9713.9913.991.16%769
Mar 18, 202513.7913.9213.7913.8313.83-2.71%669
Mar 17, 202514.1714.2214.1714.2214.221.43%243
Mar 14, 202513.9814.0213.9314.0214.02-0.06%1,298
Mar 13, 202514.0214.0214.0214.0214.02-1.25%69
Mar 12, 202514.2814.2814.2014.2014.20-0.32%215
Mar 11, 202514.1814.2614.1814.2514.250.49%1,424
Mar 10, 202514.2114.2214.1814.1814.18-3.93%852
Mar 7, 202514.7614.7614.7614.7614.760.75%243
Mar 6, 202514.6514.6514.6514.6514.65-1.11%201
Mar 5, 202514.6514.8114.6514.8114.81-0.03%889
Mar 4, 202514.7214.8214.7214.8214.82-1.07%353
Mar 3, 202515.2115.2114.8914.9814.98-0.37%3,044
Feb 28, 202515.0515.0515.0315.0315.03-1.79%718
Feb 27, 202515.4015.4015.2515.3015.30-0.66%959
Feb 26, 202515.3915.4115.3915.4115.410.40%524
Feb 25, 202515.1515.3515.1515.3515.351.32%154
Feb 24, 202515.1715.2515.1515.1515.150.07%2,448
Feb 21, 202515.2515.2915.1415.1415.14-1.94%760
Feb 20, 202515.3915.4415.3815.4415.445.43%1,185
Feb 19, 202514.6414.6414.6414.6414.641.21%110
Feb 18, 202514.4814.4814.4714.4714.47-0.17%413
Feb 14, 202514.4814.4914.3814.4914.493.06%2,117
Feb 13, 202514.4214.5514.0614.0614.06-4.50%8,821
Feb 12, 202514.4414.7214.4414.7214.720.09%862
Feb 11, 202514.7114.7114.7114.7114.712.93%78
Feb 10, 202514.2914.2914.2914.2914.293.26%125
Feb 7, 202514.0714.1013.8413.8413.84-1.96%1,276
Feb 6, 202514.1214.1214.1214.1214.122.07%122
Feb 5, 202513.8313.8313.8313.8313.830.99%91
Feb 4, 202513.7013.7013.7013.7013.704.45%232
Feb 3, 202513.1113.1113.1113.1113.110.95%111
Jan 31, 202513.0713.0712.9912.9912.99-0.60%279
Jan 30, 202513.0713.0713.0713.0713.071.56%393
Jan 29, 202512.8712.8712.8712.8712.87-1.14%111
Jan 28, 202513.0013.0113.0013.0113.01-0.28%2,028
Jan 27, 202513.0513.0513.0513.0513.05-1.48%907
Jan 24, 202513.2313.2513.2313.2513.251.26%462
Jan 23, 202513.0713.0813.0713.0813.080.43%405
Jan 22, 202513.1813.1813.0313.0313.03-0.51%1,083
Jan 21, 202513.0913.0913.0913.0913.09-0.05%167
Jan 17, 202513.1013.1013.1013.1013.100.04%257