xETFs Korea AI Semiconductor ETF (KSMH)
NASDAQ: KSMH · Real-Time Price · USD
23.55
+1.06 (4.70%)
At close: Oct 27, 2026, 4:00 PM EDT
23.49
-0.06 (-0.25%)
After-hours: Oct 27, 2026, 7:30 PM EDT
KSMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23.59 | 23.59 | 23.49 | 23.55 | 23.55 | 4.70% | 1,161 |
| Oct 26, 2026 | 22.35 | 22.73 | 22.35 | 22.49 | 22.49 | -0.24% | 1,360 |
| Oct 23, 2026 | 22.65 | 22.65 | 22.54 | 22.54 | 22.54 | 1.62% | 725 |
| Oct 22, 2026 | 22.90 | 22.91 | 21.95 | 22.19 | 22.18 | -7.49% | 4,618 |
| Oct 21, 2026 | 23.69 | 23.98 | 23.69 | 23.98 | 23.98 | 1.35% | 714 |
| Oct 20, 2026 | 23.18 | 23.99 | 23.18 | 23.66 | 23.66 | -1.35% | 4,159 |
| Oct 19, 2026 | 23.94 | 24.49 | 23.94 | 23.98 | 23.98 | 2.76% | 4,373 |
| Oct 16, 2026 | 23.69 | 23.69 | 22.81 | 23.34 | 23.34 | -2.46% | 1,605 |
| Oct 15, 2026 | 25.00 | 25.00 | 22.57 | 23.93 | 23.93 | -5.97% | 10,217 |
| Oct 14, 2026 | 25.57 | 25.57 | 25.45 | 25.45 | 25.45 | -7.57% | 648 |
| Oct 13, 2026 | 27.33 | 27.57 | 27.33 | 27.53 | 27.53 | -1.18% | 5,645 |
| Oct 12, 2026 | 28.25 | 28.25 | 27.69 | 27.86 | 27.86 | -5.52% | 26,607 |
| Oct 9, 2026 | 29.39 | 30.38 | 29.34 | 29.49 | 29.49 | 1.13% | 3,922 |
| Oct 8, 2026 | 29.71 | 29.71 | 29.02 | 29.16 | 29.16 | -2.30% | 1,275 |
| Oct 7, 2026 | 29.88 | 29.93 | 29.21 | 29.85 | 29.85 | -3.19% | 10,159 |
| Oct 6, 2026 | 31.33 | 32.09 | 30.83 | 30.83 | 30.83 | -0.17% | 8,103 |
| Oct 5, 2026 | 33.94 | 33.94 | 30.86 | 30.88 | 30.88 | 0.08% | 10,068 |
| Oct 2, 2026 | 30.88 | 31.01 | 30.78 | 30.86 | 30.85 | 1.85% | 1,163 |
| Oct 1, 2026 | 29.75 | 30.32 | 29.65 | 30.30 | 30.29 | 4.90% | 10,257 |
| Sep 30, 2026 | 29.09 | 29.25 | 28.88 | 28.88 | 28.88 | -1.07% | 11,983 |
| Sep 29, 2026 | 29.20 | 29.20 | 29.11 | 29.19 | 29.19 | 6.17% | 1,336 |
| Sep 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.13% | 331 |
| Sep 25, 2026 | 28.13 | 28.44 | 28.09 | 28.39 | 28.38 | 2.40% | 3,893 |
| Sep 24, 2026 | 27.93 | 27.93 | 27.60 | 27.72 | 27.72 | -1.55% | 563 |
| Sep 23, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.15 | -1.92% | 418 |
| Sep 22, 2026 | 28.48 | 28.71 | 28.44 | 28.71 | 28.71 | 3.08% | 19,938 |
| Sep 21, 2026 | 26.55 | 27.92 | 26.55 | 27.85 | 27.85 | 5.41% | 2,773 |
| Sep 18, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.67% | 558 |
| Sep 17, 2026 | 26.60 | 26.71 | 26.60 | 26.60 | 26.60 | 3.58% | 2,236 |
| Sep 16, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.80% | 92 |
| Sep 15, 2026 | 25.49 | 25.55 | 25.10 | 25.23 | 25.23 | 0.47% | 15,802 |
| Sep 14, 2026 | 25.27 | 25.27 | 25.11 | 25.11 | 25.11 | -6.93% | 661 |
| Sep 11, 2026 | 27.03 | 27.03 | 26.94 | 26.98 | 26.98 | 0.94% | 7,730 |
| Sep 10, 2026 | 27.00 | 27.00 | 26.73 | 26.73 | 26.73 | -3.48% | 892 |
| Sep 9, 2026 | 27.76 | 27.82 | 27.69 | 27.69 | 27.69 | 2.92% | 2,164 |
| Sep 8, 2026 | 27.02 | 27.20 | 26.91 | 26.91 | 26.91 | 1.79% | 34,352 |
| Sep 4, 2026 | 25.80 | 26.43 | 25.80 | 26.43 | 26.43 | 7.31% | 4,816 |
| Sep 3, 2026 | 24.24 | 24.63 | 24.24 | 24.63 | 24.63 | -1.24% | 266 |
| Sep 2, 2026 | 24.76 | 24.94 | 24.76 | 24.94 | 24.94 | 3.67% | 922 |
| Sep 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -3.91% | 33 |
| Aug 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.94% | 108 |
| Aug 28, 2026 | 24.91 | 24.91 | 24.80 | 24.80 | 24.80 | -0.28% | 1,586 |
| Aug 27, 2026 | 25.11 | 25.11 | 24.81 | 24.87 | 24.87 | 2.04% | 3,017 |
| Aug 26, 2026 | 24.32 | 24.38 | 24.32 | 24.38 | 24.38 | -1.40% | 843 |
| Aug 25, 2026 | 24.42 | 24.72 | 24.42 | 24.72 | 24.72 | 6.70% | 5,140 |
| Aug 24, 2026 | 23.12 | 23.17 | 23.10 | 23.17 | 23.17 | -2.77% | 1,638 |
| Aug 21, 2026 | 24.79 | 24.79 | 23.81 | 23.83 | 23.83 | -3.87% | 5,712 |
| Aug 20, 2026 | 24.62 | 24.90 | 24.53 | 24.79 | 24.79 | 0.65% | 7,888 |