JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
NYSEARCA: KPOP · Real-Time Price · USD
14.14
-0.51 (-3.48%)
At close: Dec 3, 2024, 12:28 PM
14.25
+0.11 (0.75%)
After-hours: Dec 3, 2024, 8:00 PM EST
KPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 14.00 | 14.40 | 13.80 | 14.25 | 14.25 | -2.74% | 1,675 |
| Dec 2, 2024 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -1.65% | 538 |
| Nov 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.98% | 223 |
| Nov 27, 2024 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | 2.43% | 400 |
| Nov 26, 2024 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 1.94% | 593 |
| Nov 25, 2024 | 14.13 | 14.13 | 14.08 | 14.13 | 14.13 | 1.81% | 389 |
| Nov 22, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.57% | 53 |
| Nov 21, 2024 | 13.87 | 13.87 | 13.80 | 13.80 | 13.80 | -0.42% | 292 |
| Nov 20, 2024 | 13.78 | 13.85 | 13.74 | 13.85 | 13.85 | -0.15% | 968 |
| Nov 19, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.40% | 153 |
| Nov 18, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.27% | 115 |
| Nov 15, 2024 | 13.19 | 13.25 | 13.19 | 13.25 | 13.25 | 2.97% | 790 |
| Nov 14, 2024 | 12.97 | 12.97 | 12.87 | 12.87 | 12.87 | 1.50% | 132 |
| Nov 13, 2024 | 12.85 | 12.85 | 12.68 | 12.68 | 12.68 | 1.10% | 436 |
| Nov 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.01% | 194 |
| Nov 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.37% | 200 |
| Nov 8, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -3.24% | 167 |
| Nov 7, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.43% | 59 |
| Nov 6, 2024 | 13.42 | 13.42 | 13.23 | 13.35 | 13.35 | -3.69% | 1,700 |
| Nov 5, 2024 | 13.78 | 13.87 | 13.78 | 13.87 | 13.87 | 2.98% | 189 |
| Nov 4, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 4.86% | 123 |
| Nov 1, 2024 | 12.77 | 12.84 | 12.77 | 12.84 | 12.84 | 0.41% | 724 |
| Oct 31, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% | 393 |
| Oct 30, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.86% | 40 |
| Oct 29, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.27% | 216 |
| Oct 28, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.90% | 158 |
| Oct 25, 2024 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -1.82% | 472 |
| Oct 24, 2024 | 12.90 | 12.94 | 12.86 | 12.94 | 12.94 | 0.19% | 727 |
| Oct 23, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.30% | 158 |
| Oct 22, 2024 | 12.91 | 12.91 | 12.87 | 12.87 | 12.87 | -0.53% | 316 |
| Oct 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.22% | 140 |
| Oct 18, 2024 | 12.99 | 12.99 | 12.91 | 12.91 | 12.91 | -0.59% | 423 |
| Oct 17, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.36% | 35 |
| Oct 16, 2024 | 12.91 | 12.94 | 12.91 | 12.94 | 12.94 | 0.50% | 175 |
| Oct 15, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.54% | 47 |
| Oct 14, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.80% | 60 |
| Oct 11, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.54% | 116 |
| Oct 10, 2024 | 13.00 | 13.09 | 13.00 | 13.04 | 13.04 | -0.83% | 476 |
| Oct 9, 2024 | 13.13 | 13.15 | 13.13 | 13.15 | 13.15 | 0.20% | 391 |
| Oct 8, 2024 | 13.17 | 13.18 | 13.13 | 13.13 | 13.13 | 1.48% | 1,413 |
| Oct 7, 2024 | 13.03 | 13.03 | 12.91 | 12.93 | 12.93 | -1.57% | 526 |
| Oct 4, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.21% | 435 |
| Oct 3, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.18% | 113 |
| Oct 2, 2024 | 13.14 | 13.27 | 13.14 | 13.27 | 13.27 | 0.26% | 254 |
| Oct 1, 2024 | 13.24 | 13.24 | 13.12 | 13.23 | 13.23 | -0.83% | 1,620 |
| Sep 30, 2024 | 13.51 | 13.51 | 13.35 | 13.35 | 13.35 | -3.18% | 181 |
| Sep 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.77% | 249 |
| Sep 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 6.06% | 250 |
| Sep 25, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.06% | 175 |
| Sep 24, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.91% | 89 |
| Sep 23, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.12% | 88 |
| Sep 20, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.38% | 26 |
| Sep 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.75% | 88 |
| Sep 18, 2024 | 12.84 | 12.84 | 12.61 | 12.61 | 12.61 | 0.06% | 230 |
| Sep 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.43% | 96 |
| Sep 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.45% | 76 |
| Sep 13, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% | 154 |
| Sep 12, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.51% | 7 |
| Sep 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.77% | 57 |
| Sep 10, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.99% | 71 |
| Sep 9, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.32% | 72 |
| Sep 6, 2024 | 12.44 | 12.44 | 12.12 | 12.12 | 12.12 | -4.65% | 437 |
| Sep 5, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.22% | 32 |
| Sep 4, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.27% | 64 |
| Sep 3, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.14% | 194 |
| Aug 30, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.92% | 42 |
| Aug 29, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.01% | 39 |
| Aug 28, 2024 | 13.21 | 13.23 | 13.19 | 13.23 | 13.23 | -1.93% | 281 |
| Aug 27, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.10% | 73 |
| Aug 26, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.44% | 65 |
| Aug 23, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.30% | 84 |
| Aug 22, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.11% | 138 |
| Aug 21, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.04% | 27 |
| Aug 20, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.31% | 43 |
| Aug 19, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.44% | 103 |
| Aug 16, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.34% | 66 |
| Aug 15, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.75% | 45 |
| Aug 14, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.49% | 44 |
| Aug 13, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.25% | 51 |
| Aug 12, 2024 | 12.84 | 12.85 | 12.84 | 12.85 | 12.85 | -0.33% | 363 |
| Aug 9, 2024 | 12.95 | 12.95 | 12.89 | 12.89 | 12.89 | -1.18% | 393 |
| Aug 8, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 3.30% | 35 |
| Aug 7, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.06% | 104 |
| Aug 6, 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 12.25 | -1.19% | 457 |
| Aug 5, 2024 | 13.42 | 13.42 | 12.04 | 12.40 | 12.40 | -6.18% | 806 |
| Aug 2, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.46% | 63 |
| Aug 1, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.93% | 28 |
| Jul 31, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.46% | 9 |
| Jul 30, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.15% | 65 |
| Jul 29, 2024 | 13.40 | 13.40 | 13.36 | 13.36 | 13.36 | 0.26% | 253 |
| Jul 26, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.26% | 48 |
| Jul 25, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.48% | 12 |
| Jul 24, 2024 | 13.29 | 13.29 | 13.23 | 13.23 | 13.23 | -1.25% | 431 |
| Jul 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.43% | 154 |
| Jul 22, 2024 | 13.56 | 13.59 | 13.56 | 13.59 | 13.59 | 0.07% | 270 |
| Jul 19, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.39% | 120 |
| Jul 18, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.04% | 38 |
| Jul 17, 2024 | 13.80 | 13.80 | 13.78 | 13.78 | 13.78 | -1.10% | 207 |
| Jul 16, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.43% | 84 |
| Jul 15, 2024 | 14.09 | 14.13 | 13.99 | 13.99 | 13.99 | -2.17% | 523 |