KMCA
PLUS Korea Manufacturing Core Alliance Index ETF
stockNYSEETF
At CloseSep 30, 2026 12:39:12 PM EDT
20.08USD-0.149%(-0.03)250
After-hoursOct 2, 2026 4:10:30 PM EDT
21.27USD+5.926%(+1.19)
KMCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.27 | 21.27 | 21.27 | 21.27 | +2.942% | 250 | 0.000% |
| 2026-10-01 | 20.29 | 20.66 | 20.29 | 20.66 | +3.267% | 660 | +2.942% |
| 2026-09-30 | 20.13 | 20.13 | 20.00 | 20.01 | -0.432% | 27,798 | +6.304% |
| 2026-09-29 | 20.06 | 20.10 | 20.06 | 20.10 | +1.160% | 421 | +5.845% |
| 2026-09-28 | 19.83 | 20.01 | 19.63 | 19.86 | -0.656% | 1,360 | +7.073% |
| 2026-09-25 | 19.79 | 20.00 | 19.79 | 20.00 | +2.559% | 831 | +6.371% |
| 2026-09-24 | 19.49 | 19.50 | 19.49 | 19.50 | -1.600% | 273 | +9.093% |
| 2026-09-23 | 19.81 | 19.81 | 19.81 | 19.81 | -3.612% | 264 | +7.348% |
| 2026-09-22 | 20.49 | 20.57 | 20.33 | 20.56 | +2.151% | 3,428 | +3.470% |
| 2026-09-21 | 20.12 | 20.12 | 20.12 | 20.12 | +3.703% | 115 | +5.696% |
| 2026-09-18 | 19.41 | 19.41 | 19.41 | 19.41 | -2.346% | 108 | +9.610% |
| 2026-09-17 | 19.80 | 19.87 | 19.78 | 19.87 | +4.558% | 2,046 | +7.038% |
| 2026-09-16 | 19.30 | 19.30 | 19.00 | 19.00 | -1.412% | 2,362 | +11.917% |
| 2026-09-15 | 19.28 | 19.28 | 19.28 | 19.28 | -1.342% | 427 | +10.337% |
| 2026-09-14 | 19.52 | 19.74 | 19.52 | 19.54 | -4.547% | 812 | +8.856% |
| 2026-09-11 | 20.57 | 20.57 | 20.47 | 20.47 | +2.104% | 554 | +3.906% |
| 2026-09-10 | 20.17 | 20.28 | 20.05 | 20.05 | -2.749% | 1,041 | +6.093% |
| 2026-09-09 | 20.62 | 20.62 | 20.62 | 20.62 | +2.201% | 82 | +3.176% |
| 2026-09-08 | 20.21 | 20.31 | 20.17 | 20.17 | -1.279% | 3,715 | +5.447% |
| 2026-09-04 | 19.85 | 20.43 | 19.85 | 20.43 | +4.360% | 382 | +4.098% |
| 2026-09-03 | 19.58 | 19.58 | 19.58 | 19.58 | +1.026% | 229 | +8.637% |
| 2026-09-02 | 19.24 | 19.39 | 19.24 | 19.38 | +0.447% | 9,683 | +9.752% |
| 2026-09-01 | 19.47 | 19.52 | 19.21 | 19.29 | -3.879% | 7,910 | +10.242% |
| 2026-08-31 | 20.00 | 20.07 | 19.92 | 20.07 | +0.237% | 557 | +5.966% |
| 2026-08-28 | 20.14 | 20.19 | 20.02 | 20.02 | -0.274% | 1,212 | +6.217% |
| 2026-08-27 | 19.92 | 20.08 | 19.92 | 20.08 | +3.087% | 292 | +5.926% |
| 2026-08-26 | 19.52 | 19.52 | 19.48 | 19.48 | -0.764% | 555 | +9.196% |
| 2026-08-25 | 19.63 | 19.63 | 19.63 | 19.63 | +4.567% | 422 | +8.362% |
| 2026-08-24 | 19.11 | 19.11 | 18.71 | 18.77 | +1.030% | 3,233 | +13.311% |
| 2026-08-21 | 18.75 | 18.75 | 18.28 | 18.58 | -3.880% | 19,641 | +14.477% |
| 2026-08-20 | 19.42 | 19.50 | 19.18 | 19.33 | -0.764% | 43,362 | +10.036% |
| 2026-08-19 | 19.44 | 19.48 | 19.19 | 19.48 | +2.662% | 16,293 | +9.195% |
| 2026-08-18 | 19.44 | 19.44 | 18.91 | 18.97 | -6.014% | 5,651 | +12.102% |
| 2026-08-17 | 20.43 | 20.61 | 20.19 | 20.19 | +1.786% | 7,443 | +5.360% |
| 2026-08-14 | 19.82 | 19.83 | 19.79 | 19.83 | +0.379% | 5,519 | +7.242% |
| 2026-08-13 | 19.58 | 19.88 | 19.58 | 19.76 | +2.086% | 4,842 | +7.648% |
| 2026-08-12 | 19.29 | 19.36 | 19.29 | 19.36 | +5.029% | 2,872 | +9.894% |
| 2026-08-11 | 18.50 | 18.50 | 18.43 | 18.43 | -0.651% | 412 | +15.420% |
| 2026-08-10 | 18.64 | 18.64 | 18.55 | 18.55 | +2.850% | 2,398 | +14.669% |
| 2026-08-07 | 17.90 | 18.08 | 17.90 | 18.04 | +1.107% | 5,613 | +17.937% |
| 2026-08-06 | 17.60 | 18.12 | 17.58 | 17.84 | -1.759% | 4,435 | +19.242% |
| 2026-08-05 | 18.09 | 18.23 | 18.09 | 18.16 | +1.074% | 425 | +17.145% |
| 2026-08-04 | 17.63 | 17.96 | 17.29 | 17.96 | +8.945% | 5,330 | +18.404% |
| 2026-08-03 | 15.98 | 16.49 | 15.98 | 16.49 | +5.081% | 1,299 | +28.995% |
| 2026-07-31 | 15.86 | 16.02 | 15.69 | 15.69 | -1.805% | 4,232 | +35.550% |
| 2026-07-30 | 15.69 | 15.98 | 15.69 | 15.98 | +8.269% | 1,265 | +33.103% |
| 2026-07-29 | 14.97 | 14.97 | 14.45 | 14.76 | -7.667% | 12,893 | +44.110% |
| 2026-07-28 | 15.79 | 16.06 | 15.57 | 15.98 | -4.951% | 3,482 | +33.062% |
| 2026-07-27 | 17.24 | 17.24 | 16.72 | 16.82 | -2.424% | 5,223 | +26.473% |
| 2026-07-24 | 17.54 | 17.73 | 17.18 | 17.24 | -5.803% | 30,916 | +23.408% |
| 2026-07-23 | 18.22 | 18.30 | 18.18 | 18.30 | +3.268% | 5,633 | +16.246% |
| 2026-07-22 | 17.82 | 17.82 | 17.72 | 17.72 | +0.188% | 1,139 | +20.045% |
| 2026-07-21 | 17.46 | 17.79 | 17.45 | 17.68 | +4.213% | 8,568 | +20.271% |
| 2026-07-20 | 17.01 | 17.14 | 16.91 | 16.97 | -3.361% | 16,124 | +25.338% |
| 2026-07-17 | 17.48 | 17.84 | 17.48 | 17.56 | +1.030% | 8,788 | +21.126% |
| 2026-07-16 | 17.66 | 17.66 | 17.30 | 17.38 | -3.571% | 2,491 | +22.374% |
| 2026-07-15 | 18.12 | 18.16 | 17.82 | 18.02 | -0.460% | 26,210 | +18.004% |
| 2026-07-14 | 17.95 | 18.51 | 17.84 | 18.11 | +0.973% | 6,809 | +17.461% |
| 2026-07-13 | 18.05 | 18.09 | 17.74 | 17.93 | -4.172% | 16,502 | +18.604% |
| 2026-07-10 | 18.64 | 18.77 | 18.49 | 18.71 | +3.204% | 1,635 | +13.656% |
| 2026-07-09 | 17.85 | 18.13 | 17.85 | 18.13 | -0.818% | 941 | +17.297% |
| 2026-07-08 | 17.59 | 18.28 | 17.56 | 18.28 | -2.410% | 2,727 | +16.338% |
| 2026-07-07 | 18.73 | 18.93 | 18.45 | 18.73 | -6.046% | 27,450 | +13.534% |
| 2026-07-06 | 19.93 | 20.10 | 19.93 | 19.94 | +0.073% | 20,565 | +6.670% |
| 2026-07-02 | 20.21 | 20.60 | 19.44 | 19.93 | -4.777% | 62,218 | +6.747% |
| 2026-07-01 | 21.08 | 21.44 | 20.93 | 20.93 | -4.075% | 25,990 | +1.648% |
| 2026-06-30 | 21.56 | 21.90 | 21.56 | 21.81 | +3.692% | 10,724 | -2.494% |
| 2026-06-29 | 20.57 | 21.04 | 20.26 | 21.04 | +2.371% | 7,111 | +1.106% |
| 2026-06-26 | 20.38 | 20.83 | 20.38 | 20.55 | -2.283% | 1,441 | +3.503% |
| 2026-06-25 | 21.46 | 21.46 | 20.82 | 21.03 | +0.836% | 4,100 | +1.140% |
| 2026-06-24 | 21.06 | 21.06 | 20.47 | 20.86 | -0.010% | 5,564 | +1.986% |
| 2026-06-23 | 20.87 | 21.38 | 20.72 | 20.86 | -11.684% | 5,748 | +1.976% |
| 2026-06-22 | 23.50 | 23.65 | 23.50 | 23.62 | -1.749% | 2,934 | -9.939% |
| 2026-06-18 | 23.51 | 24.08 | 23.51 | 24.04 | +4.108% | 3,749 | -11.514% |
| 2026-06-17 | 23.67 | 23.67 | 23.09 | 23.09 | -0.875% | 3,628 | -7.880% |
| 2026-06-16 | 23.90 | 23.90 | 23.29 | 23.29 | -4.144% | 4,980 | -8.685% |
| 2026-06-15 | 23.84 | 24.30 | 23.53 | 24.30 | +6.873% | 66,135 | -12.470% |
| 2026-06-12 | 22.07 | 22.87 | 22.04 | 22.74 | +1.596% | 28,872 | -6.453% |
| 2026-06-11 | 21.02 | 22.38 | 21.00 | 22.38 | +11.364% | 9,524 | -4.961% |
| 2026-06-10 | 20.53 | 20.98 | 20.10 | 20.10 | -1.131% | 2,215 | +5.840% |
| 2026-06-09 | 21.17 | 21.18 | 20.00 | 20.33 | -0.874% | 4,113 | +4.643% |
| 2026-06-08 | 20.40 | 20.65 | 20.15 | 20.51 | +4.869% | 26,709 | +3.729% |
| 2026-06-05 | 21.01 | 21.01 | 19.55 | 19.55 | -12.474% | 8,358 | +8.780% |
| 2026-06-04 | 21.78 | 22.45 | 21.48 | 22.34 | -2.481% | 33,424 | -4.790% |
| 2026-06-03 | 22.00 | 22.91 | 22.00 | 22.91 | -1.269% | 2,740 | -7.152% |
| 2026-06-02 | 22.93 | 23.20 | 22.83 | 23.20 | -4.581% | 12,819 | -8.331% |
| 2026-06-01 | 23.87 | 24.45 | 23.59 | 24.32 | +2.618% | 5,326 | -12.530% |
| 2026-05-29 | 23.68 | 23.99 | 23.68 | 23.70 | +0.210% | 4,027 | -10.240% |
| 2026-05-28 | 22.83 | 23.65 | 22.73 | 23.65 | +3.578% | 7,222 | -10.052% |
| 2026-05-27 | 23.13 | 23.13 | 22.50 | 22.83 | -4.076% | 7,877 | -6.834% |
| 2026-05-26 | 23.16 | 23.81 | 23.16 | 23.80 | +11.103% | 24,156 | -10.631% |
| 2026-05-22 | 21.81 | 21.81 | 21.42 | 21.42 | +0.311% | 1,577 | -0.708% |
| 2026-05-21 | 20.96 | 21.39 | 20.96 | 21.36 | +4.308% | 1,337 | -0.399% |
| 2026-05-20 | 19.94 | 20.47 | 19.94 | 20.47 | +2.643% | 1,146 | +3.892% |
| 2026-05-19 | 19.39 | 20.27 | 19.25 | 19.95 | -3.875% | 1,628 | +6.637% |
| 2026-05-18 | 21.20 | 21.80 | 20.20 | 20.75 | -1.034% | 43,023 | +2.506% |
| 2026-05-15 | 20.84 | 21.12 | 20.76 | 20.97 | -5.807% | 11,721 | +1.446% |
| 2026-05-14 | 22.11 | 22.29 | 22.11 | 22.26 | -1.377% | 1,206 | -4.445% |
| 2026-05-13 | 22.33 | 22.61 | 21.98 | 22.57 | +5.433% | 50,001 | -5.760% |
| 2026-05-12 | 23.55 | 23.55 | 21.09 | 21.41 | -7.567% | 12,391 | -0.640% |
| 2026-05-11 | 23.11 | 23.17 | 22.85 | 23.16 | +0.197% | 5,297 | -8.159% |
| 2026-05-08 | 22.61 | 23.15 | 22.61 | 23.11 | +4.394% | 24,771 | -7.979% |
| 2026-05-07 | 22.62 | 22.73 | 22.14 | 22.14 | 0.000% | 15,035 | -3.936% |