PLUS Korea Defense Industry Index ETF (KDEF)
NYSEARCA: KDEF · Real-Time Price · USD
42.30
+1.50 (3.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
KDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.07 | 42.63 | 42.03 | 42.30 | 42.30 | 3.68% | 88,374 |
| Dec 4, 2025 | 41.11 | 41.24 | 40.80 | 40.80 | 40.80 | -1.38% | 26,971 |
| Dec 3, 2025 | 41.15 | 41.49 | 41.02 | 41.37 | 41.37 | 2.94% | 22,234 |
| Dec 2, 2025 | 40.38 | 40.45 | 40.09 | 40.19 | 40.19 | 1.95% | 15,996 |
| Dec 1, 2025 | 39.57 | 39.89 | 39.33 | 39.42 | 39.42 | -3.07% | 27,228 |
| Nov 28, 2025 | 40.69 | 40.96 | 40.49 | 40.67 | 40.67 | 0.22% | 59,818 |
| Nov 26, 2025 | 40.26 | 40.89 | 40.16 | 40.58 | 40.58 | 1.17% | 51,259 |
| Nov 25, 2025 | 39.87 | 40.15 | 39.55 | 40.11 | 40.11 | 0.20% | 51,177 |
| Nov 24, 2025 | 39.58 | 40.15 | 39.48 | 40.03 | 40.03 | -1.01% | 59,486 |
| Nov 21, 2025 | 40.14 | 40.64 | 38.91 | 40.44 | 40.44 | 0.27% | 52,407 |
| Nov 20, 2025 | 41.88 | 42.12 | 40.33 | 40.33 | 40.33 | -1.83% | 91,855 |
| Nov 19, 2025 | 41.12 | 41.59 | 40.96 | 41.08 | 41.08 | -2.03% | 66,487 |
| Nov 18, 2025 | 41.83 | 42.21 | 41.60 | 41.93 | 41.93 | -2.33% | 36,881 |
| Nov 17, 2025 | 43.32 | 43.76 | 42.87 | 42.93 | 42.93 | -1.26% | 26,272 |
| Nov 14, 2025 | 42.70 | 43.73 | 42.55 | 43.48 | 43.48 | 3.06% | 94,695 |
| Nov 13, 2025 | 42.85 | 42.86 | 41.88 | 42.19 | 42.19 | -0.89% | 104,074 |
| Nov 12, 2025 | 42.68 | 42.84 | 42.33 | 42.57 | 42.57 | -0.07% | 203,264 |
| Nov 11, 2025 | 42.55 | 42.69 | 42.33 | 42.60 | 42.60 | -2.78% | 15,215 |
| Nov 10, 2025 | 43.54 | 43.85 | 43.43 | 43.82 | 43.82 | 4.03% | 43,232 |
| Nov 7, 2025 | 42.26 | 42.31 | 41.50 | 42.12 | 42.12 | -4.05% | 56,852 |
| Nov 6, 2025 | 44.30 | 44.44 | 43.69 | 43.90 | 43.90 | -3.00% | 63,450 |
| Nov 5, 2025 | 44.87 | 45.44 | 44.81 | 45.26 | 45.26 | -4.84% | 60,805 |
| Nov 4, 2025 | 47.64 | 47.99 | 47.35 | 47.56 | 47.56 | -4.31% | 20,360 |
| Nov 3, 2025 | 49.57 | 49.77 | 49.17 | 49.70 | 49.70 | 2.64% | 46,665 |
| Oct 31, 2025 | 48.06 | 48.42 | 47.97 | 48.42 | 48.42 | 0.98% | 26,240 |
| Oct 30, 2025 | 47.99 | 48.08 | 47.73 | 47.95 | 47.95 | -1.50% | 19,408 |
| Oct 29, 2025 | 48.57 | 49.08 | 48.25 | 48.68 | 48.68 | 0.77% | 292,254 |
| Oct 28, 2025 | 48.29 | 48.56 | 48.03 | 48.31 | 48.31 | -1.13% | 29,853 |
| Oct 27, 2025 | 48.94 | 48.94 | 48.66 | 48.86 | 48.86 | 1.43% | 51,805 |
| Oct 24, 2025 | 47.89 | 48.18 | 47.79 | 48.17 | 48.17 | -1.35% | 27,812 |
| Oct 23, 2025 | 48.17 | 48.85 | 48.15 | 48.83 | 48.83 | 2.50% | 35,408 |
| Oct 22, 2025 | 47.71 | 48.13 | 47.24 | 47.64 | 47.64 | 2.47% | 43,524 |
| Oct 21, 2025 | 46.40 | 46.80 | 46.33 | 46.49 | 46.49 | 0.91% | 65,512 |
| Oct 20, 2025 | 46.02 | 46.41 | 45.96 | 46.07 | 46.07 | 3.95% | 38,738 |
| Oct 17, 2025 | 44.48 | 44.60 | 44.20 | 44.32 | 44.32 | -2.77% | 32,168 |
| Oct 16, 2025 | 45.71 | 46.05 | 45.38 | 45.58 | 45.58 | -0.93% | 33,802 |
| Oct 15, 2025 | 46.02 | 46.17 | 45.73 | 46.01 | 46.01 | 2.42% | 28,422 |
| Oct 14, 2025 | 44.42 | 45.17 | 44.42 | 44.92 | 44.92 | -2.87% | 46,816 |
| Oct 13, 2025 | 46.20 | 46.42 | 46.04 | 46.25 | 46.25 | 1.45% | 35,913 |
| Oct 10, 2025 | 47.41 | 47.42 | 45.56 | 45.59 | 45.59 | -6.42% | 73,799 |
| Oct 9, 2025 | 49.41 | 49.43 | 48.59 | 48.72 | 48.72 | -1.10% | 18,297 |
| Oct 8, 2025 | 49.12 | 49.44 | 49.04 | 49.26 | 49.26 | 0.20% | 23,342 |
| Oct 7, 2025 | 49.73 | 49.75 | 49.13 | 49.16 | 49.16 | -1.54% | 16,128 |
| Oct 6, 2025 | 49.75 | 49.97 | 49.73 | 49.93 | 49.93 | 1.57% | 33,486 |
| Oct 3, 2025 | 49.43 | 49.53 | 49.14 | 49.16 | 49.16 | -0.36% | 41,949 |
| Oct 2, 2025 | 49.37 | 49.51 | 49.08 | 49.34 | 49.34 | -1.16% | 30,535 |
| Oct 1, 2025 | 49.46 | 49.92 | 49.37 | 49.92 | 49.92 | 0.50% | 38,680 |
| Sep 30, 2025 | 49.17 | 49.74 | 49.17 | 49.67 | 49.67 | 3.22% | 31,991 |
| Sep 29, 2025 | 48.02 | 48.31 | 48.02 | 48.12 | 48.12 | 0.25% | 25,974 |
| Sep 26, 2025 | 47.30 | 48.00 | 47.23 | 48.00 | 48.00 | -1.34% | 24,263 |
| Sep 25, 2025 | 48.16 | 48.65 | 47.88 | 48.65 | 48.65 | -1.86% | 70,274 |
| Sep 24, 2025 | 49.36 | 49.69 | 49.30 | 49.57 | 49.57 | 0.92% | 24,269 |
| Sep 23, 2025 | 48.62 | 49.23 | 48.58 | 49.12 | 49.12 | -0.69% | 23,346 |
| Sep 22, 2025 | 48.81 | 49.49 | 48.64 | 49.46 | 49.46 | -0.34% | 29,036 |
| Sep 19, 2025 | 49.17 | 49.77 | 49.17 | 49.63 | 49.63 | 0.81% | 41,672 |
| Sep 18, 2025 | 48.85 | 49.23 | 48.58 | 49.23 | 49.23 | -2.19% | 42,248 |
| Sep 17, 2025 | 49.73 | 50.51 | 49.73 | 50.33 | 50.33 | -1.06% | 31,387 |
| Sep 16, 2025 | 49.90 | 50.87 | 49.78 | 50.87 | 50.87 | 3.35% | 31,978 |
| Sep 15, 2025 | 49.00 | 49.44 | 48.72 | 49.22 | 49.22 | 1.40% | 29,061 |
| Sep 12, 2025 | 48.46 | 48.65 | 48.30 | 48.54 | 48.54 | -1.22% | 46,242 |
| Sep 11, 2025 | 48.46 | 49.34 | 48.46 | 49.14 | 49.14 | 3.52% | 48,202 |
| Sep 10, 2025 | 47.32 | 47.56 | 47.19 | 47.47 | 47.47 | 3.53% | 29,525 |
| Sep 9, 2025 | 45.71 | 45.90 | 45.61 | 45.85 | 45.85 | -0.97% | 29,242 |
| Sep 8, 2025 | 46.13 | 46.33 | 46.08 | 46.30 | 46.30 | 2.09% | 21,098 |
| Sep 5, 2025 | 45.48 | 45.48 | 45.18 | 45.35 | 45.35 | 1.14% | 17,890 |
| Sep 4, 2025 | 44.86 | 44.86 | 44.53 | 44.84 | 44.84 | -0.77% | 26,497 |
| Sep 3, 2025 | 45.00 | 45.21 | 44.94 | 45.19 | 45.19 | 1.83% | 31,494 |
| Sep 2, 2025 | 43.76 | 44.43 | 43.76 | 44.38 | 44.38 | 3.79% | 39,070 |
| Aug 29, 2025 | 42.45 | 42.76 | 42.31 | 42.76 | 42.76 | 0.73% | 22,364 |
| Aug 28, 2025 | 42.18 | 42.46 | 42.17 | 42.45 | 42.45 | 2.66% | 15,490 |
| Aug 27, 2025 | 40.91 | 41.38 | 40.88 | 41.35 | 41.35 | 0.10% | 17,076 |
| Aug 26, 2025 | 41.20 | 41.49 | 41.17 | 41.31 | 41.31 | -0.01% | 23,586 |
| Aug 25, 2025 | 41.40 | 41.50 | 41.30 | 41.32 | 41.32 | -0.28% | 20,669 |
| Aug 22, 2025 | 40.65 | 41.57 | 40.65 | 41.43 | 41.43 | 6.04% | 39,543 |
| Aug 21, 2025 | 39.07 | 39.22 | 39.05 | 39.07 | 39.07 | 2.79% | 19,268 |
| Aug 20, 2025 | 38.32 | 38.33 | 37.80 | 38.01 | 38.01 | -0.96% | 39,407 |
| Aug 19, 2025 | 38.94 | 38.94 | 38.38 | 38.38 | 38.38 | -5.49% | 88,616 |
| Aug 18, 2025 | 40.69 | 40.73 | 40.61 | 40.61 | 40.61 | -0.47% | 16,511 |
| Aug 15, 2025 | 41.03 | 41.04 | 40.73 | 40.80 | 40.80 | 0.32% | 16,021 |
| Aug 14, 2025 | 40.83 | 40.90 | 40.60 | 40.67 | 40.67 | -0.49% | 33,203 |
| Aug 13, 2025 | 41.04 | 41.16 | 40.81 | 40.87 | 40.87 | 2.07% | 7,797 |
| Aug 12, 2025 | 40.00 | 40.25 | 39.85 | 40.04 | 40.04 | -0.27% | 12,893 |
| Aug 11, 2025 | 40.45 | 40.45 | 40.13 | 40.15 | 40.15 | -2.24% | 36,999 |
| Aug 8, 2025 | 40.94 | 41.12 | 40.90 | 41.07 | 41.07 | -3.68% | 30,146 |
| Aug 7, 2025 | 42.75 | 43.14 | 42.57 | 42.64 | 42.64 | -0.07% | 42,344 |
| Aug 6, 2025 | 42.39 | 42.79 | 42.39 | 42.67 | 42.67 | -0.28% | 4,388 |
| Aug 5, 2025 | 42.79 | 42.93 | 42.70 | 42.79 | 42.79 | 0.85% | 37,819 |
| Aug 4, 2025 | 42.43 | 42.76 | 42.32 | 42.43 | 42.43 | 2.41% | 21,669 |
| Aug 1, 2025 | 41.70 | 41.78 | 41.34 | 41.43 | 41.43 | -2.81% | 28,275 |
| Jul 31, 2025 | 42.77 | 42.86 | 42.60 | 42.63 | 42.63 | 0.95% | 13,759 |
| Jul 30, 2025 | 42.34 | 42.71 | 42.08 | 42.23 | 42.23 | -1.54% | 38,126 |
| Jul 29, 2025 | 43.00 | 43.33 | 42.89 | 42.89 | 42.89 | 2.50% | 22,328 |
| Jul 28, 2025 | 42.04 | 42.08 | 41.79 | 41.85 | 41.84 | -0.46% | 12,853 |
| Jul 25, 2025 | 42.20 | 42.20 | 41.88 | 42.04 | 42.04 | 1.55% | 9,751 |
| Jul 24, 2025 | 41.46 | 42.00 | 41.40 | 41.40 | 41.40 | -0.84% | 94,216 |
| Jul 23, 2025 | 42.05 | 42.05 | 41.43 | 41.75 | 41.75 | 1.07% | 20,303 |
| Jul 22, 2025 | 41.39 | 42.14 | 41.00 | 41.31 | 41.31 | -2.09% | 41,587 |
| Jul 21, 2025 | 41.80 | 42.33 | 41.72 | 42.19 | 42.19 | 2.60% | 13,379 |
| Jul 18, 2025 | 41.47 | 41.50 | 41.01 | 41.12 | 41.12 | -1.57% | 169,340 |
| Jul 17, 2025 | 41.23 | 41.79 | 41.23 | 41.78 | 41.78 | 1.54% | 7,902 |