Skip to main content
JAKOTA K-Pop and Korean Entertainment ETF (KPOP)
13.83
-0.05 (-0.34%)
Inactive · Last trade price on Apr 1, 2025

KPOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202514.0014.0713.8313.8313.83-0.34%3,345
Mar 31, 202513.8213.8813.8213.8813.881.40%434
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
Jan 16, 202513.1013.1013.1013.1013.10-0.95%133
Jan 15, 202513.1913.2213.1913.2213.221.89%136
Jan 14, 202512.8713.0712.8712.9812.983.35%506
Jan 13, 202512.5612.5612.5612.5612.561.12%115
Jan 10, 202512.4212.4212.4212.4212.42-1.59%137
Jan 8, 202512.6212.6212.6212.6212.62-1.66%57
Jan 7, 202512.9312.9312.8312.8312.831.10%1,061
Jan 6, 202512.7812.7812.6912.6912.690.21%475
Jan 3, 202512.6612.6612.6612.6612.662.48%174
Jan 2, 202512.3612.3612.3612.3612.360.06%306
Dec 31, 202412.7212.7212.3512.3512.35-0.51%337
Dec 30, 202412.3912.4112.3912.4112.41-0.41%423
Dec 27, 202412.5512.5512.4512.4712.47-5.60%1,708
Dec 26, 202413.2113.2113.2113.2113.21-0.90%74
Dec 24, 202413.3313.3313.3313.3313.33-1.37%24
Dec 23, 202413.4713.5113.4713.5113.51-0.84%318
Dec 20, 202413.6813.6813.6313.6313.63-1.93%159
Dec 19, 202413.9813.9813.8913.8913.890.49%268
Dec 18, 202413.8713.8813.8113.8313.83-1.64%998
Dec 17, 202414.0314.0614.0314.0614.06-1.26%425
Dec 16, 202414.1314.2414.1314.2414.24-1.19%249
Dec 13, 202414.4814.4814.4114.4114.414.19%358
Dec 12, 202413.8313.8313.8313.8313.83-1.10%218
Dec 11, 202413.9813.9813.9813.9813.983.61%155
Dec 10, 202413.5413.6613.5013.5013.504.61%419
Dec 9, 202412.9512.9512.9012.9012.90-4.44%1,001
Dec 6, 202413.5013.5013.5013.5013.50-2.99%77,364
Dec 5, 202414.0414.0413.8013.9213.92-3.17%733
Dec 4, 202414.3714.4514.2314.3714.370.87%495
Dec 3, 202414.0014.4013.8014.2514.25-2.74%1,675
Dec 2, 202414.7514.7514.6514.6514.65-1.65%538
Nov 29, 202414.9014.9014.9014.9014.900.98%223
Nov 27, 202414.8414.8414.7514.7514.752.43%400
Nov 26, 202414.5014.5014.3014.4014.401.94%593
Nov 25, 202414.1314.1314.0814.1314.131.81%389
Nov 22, 202413.8813.8813.8813.8813.880.57%53
Nov 21, 202413.8713.8713.8013.8013.80-0.42%292
Nov 20, 202413.7813.8513.7413.8513.85-0.15%968
Nov 19, 202413.8813.8813.8813.8813.882.40%153
Nov 18, 202413.5513.5513.5513.5513.552.27%115
Nov 15, 202413.1913.2513.1913.2513.252.97%790
Nov 14, 202412.9712.9712.8712.8712.871.50%132
Nov 13, 202412.8512.8512.6812.6812.681.10%436
Nov 12, 202412.5412.5412.5412.5412.54-2.01%194
Nov 11, 202412.8012.8012.8012.8012.80-2.37%200
Nov 8, 202413.1113.1113.1113.1113.11-3.24%167
Nov 7, 202413.5513.5513.5513.5513.551.43%59
Nov 6, 202413.4213.4213.2313.3513.35-3.69%1,700
Nov 5, 202413.7813.8713.7813.8713.872.98%189