MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KDEF — PLUS Korea Defense Industry Index ETF
NYSE ArcaPLUS Korea Defense Industry Index ETF
$44.70
+0.17(+0.38%)
- O
- 44.63
- H
- 44.70
- L
- 44.28
- V
- 17.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.70
Period Return+53.09%
Period High$67.41
Period Low$28.96
Avg Daily Volume77.5K
Total Trading Days365
KDEF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.63 | $44.70 | $44.28 | $44.70 | +$0.17 | +0.38% | 17,114 | $44.51 | $44.28 $44.70 |
| Oct 2, 2026 | $44.25 | $44.57 | $43.73 | $44.53 | +$2.14 | +5.05% | 232,155 | $44.21 | $43.73 $44.57 |
| Oct 1, 2026 | $42.11 | $42.39 | $41.69 | $42.39 | +$1.00 | +2.42% | 50,157 | $41.99 | $41.69 $42.39 |
| Sep 30, 2026 | $42.05 | $42.14 | $41.36 | $41.39 | $-0.54 | -1.29% | 6,987 | $41.82 | $41.36 $42.14 |
| Sep 29, 2026 | $42.06 | $42.06 | $41.66 | $41.93 | $-0.59 | -1.39% | 9,010 | $41.90 | $41.66 $42.06 |
| Sep 28, 2026 | $42.67 | $42.70 | $42.00 | $42.52 | +$1.00 | +2.40% | 20,997 | $42.45 | $42.00 $42.70 |
| Sep 25, 2026 | $40.93 | $41.56 | $40.88 | $41.52 | +$1.51 | +3.78% | 135,872 | $41.12 | $40.88 $41.56 |
| Sep 24, 2026 | $41.12 | $41.15 | $40.00 | $40.01 | $-1.10 | -2.68% | 19,040 | $40.49 | $40.00 $41.15 |
| Sep 23, 2026 | $41.91 | $41.99 | $41.03 | $41.11 | $-2.66 | -6.08% | 42,923 | $41.47 | $41.03 $41.99 |
| Sep 22, 2026 | $42.84 | $44.11 | $42.84 | $43.77 | +$0.46 | +1.07% | 50,506 | $43.78 | $42.84 $44.11 |
| Sep 21, 2026 | $42.96 | $43.50 | $42.85 | $43.31 | +$0.73 | +1.71% | 12,290 | $43.16 | $42.85 $43.50 |
| Sep 18, 2026 | $43.12 | $43.12 | $42.32 | $42.58 | $-1.48 | -3.36% | 34,036 | $42.62 | $42.32 $43.12 |
| Sep 17, 2026 | $43.58 | $44.06 | $43.46 | $44.06 | +$2.59 | +6.25% | 27,146 | $43.79 | $43.46 $44.06 |
| Sep 16, 2026 | $41.84 | $42.00 | $41.14 | $41.47 | $-0.53 | -1.26% | 50,207 | $41.61 | $41.14 $42.00 |
| Sep 15, 2026 | $42.53 | $42.53 | $41.84 | $42.00 | $-1.03 | -2.39% | 31,161 | $42.15 | $41.84 $42.53 |
| Sep 14, 2026 | $43.56 | $43.56 | $42.97 | $43.03 | $-0.09 | -0.21% | 10,735 | $43.23 | $42.97 $43.56 |
| Sep 11, 2026 | $43.10 | $43.26 | $42.93 | $43.12 | +$1.10 | +2.62% | 26,303 | $43.09 | $42.93 $43.26 |
| Sep 10, 2026 | $42.45 | $42.64 | $41.99 | $42.02 | $-0.60 | -1.41% | 50,785 | $42.31 | $41.99 $42.64 |
| Sep 9, 2026 | $42.90 | $43.19 | $42.52 | $42.62 | +$0.72 | +1.72% | 48,249 | $42.67 | $42.52 $43.19 |
| Sep 8, 2026 | $42.17 | $42.30 | $41.90 | $41.90 | $-0.75 | -1.76% | 19,849 | $42.04 | $41.90 $42.30 |
| Sep 4, 2026 | $41.74 | $42.65 | $41.59 | $42.65 | +$0.80 | +1.91% | 32,507 | $42.35 | $41.59 $42.65 |
| Sep 3, 2026 | $41.14 | $41.85 | $40.97 | $41.85 | +$1.27 | +3.13% | 34,494 | $41.33 | $40.97 $41.85 |
| Sep 2, 2026 | $40.40 | $40.58 | $40.08 | $40.58 | +$0.01 | +0.02% | 26,461 | $40.39 | $40.08 $40.58 |
| Sep 1, 2026 | $41.00 | $41.22 | $40.27 | $40.57 | $-1.80 | -4.25% | 41,036 | $40.65 | $40.27 $41.22 |
| Aug 31, 2026 | $42.91 | $42.91 | $42.22 | $42.37 | $-1.38 | -3.15% | 42,927 | $42.59 | $42.22 $42.91 |
| Aug 28, 2026 | $43.99 | $44.25 | $43.62 | $43.75 | +$0.17 | +0.39% | 35,690 | $43.94 | $43.62 $44.25 |
| Aug 27, 2026 | $43.70 | $43.70 | $42.96 | $43.58 | +$0.86 | +2.02% | 18,903 | $43.40 | $42.96 $43.70 |
| Aug 26, 2026 | $42.81 | $43.12 | $42.72 | $42.72 | $-0.09 | -0.21% | 18,281 | $42.86 | $42.72 $43.12 |
| Aug 25, 2026 | $42.64 | $42.99 | $42.41 | $42.81 | +$1.41 | +3.41% | 45,700 | $42.76 | $42.41 $42.99 |
| Aug 24, 2026 | $42.15 | $42.36 | $41.11 | $41.40 | +$0.25 | +0.61% | 33,152 | $41.43 | $41.11 $42.36 |