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%
KMCA — PLUS Korea Manufacturing Core Alliance Index ETF
NYSE ArcaPLUS Korea Manufacturing Core Alliance Index ETF
$21.27
+0.61(+2.94%)
- O
- 21.27
- H
- 21.27
- L
- 21.27
- V
- 250.11
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.27
Period Return-3.93%
Period High$24.45
Period Low$14.45
Avg Daily Volume9.2K
Total Trading Days103
KMCA — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.27 | $21.27 | $21.27 | $21.27 | +$0.61 | +2.94% | 250 | $21.17 | $21.27 $21.27 |
| Oct 1, 2026 | $20.29 | $20.66 | $20.29 | $20.66 | +$0.65 | +3.27% | 660 | $20.29 | $20.29 $20.66 |
| Sep 30, 2026 | $20.13 | $20.13 | $20.00 | $20.01 | $-0.09 | -0.43% | 27,798 | $20.09 | $20.00 $20.13 |
| Sep 29, 2026 | $20.06 | $20.10 | $20.06 | $20.10 | +$0.23 | +1.16% | 421 | $20.09 | $20.06 $20.10 |
| Sep 28, 2026 | $19.83 | $20.01 | $19.63 | $19.86 | $-0.13 | -0.66% | 1,360 | $19.88 | $19.63 $20.01 |
| Sep 25, 2026 | $19.79 | $20.00 | $19.79 | $20.00 | +$0.50 | +2.56% | 831 | $19.84 | $19.79 $20.00 |
| Sep 24, 2026 | $19.49 | $19.50 | $19.49 | $19.50 | $-0.32 | -1.60% | 273 | $19.61 | $19.49 $19.50 |
| Sep 23, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | $-0.74 | -3.61% | 264 | $19.94 | $19.81 $19.81 |
| Sep 22, 2026 | $20.49 | $20.57 | $20.33 | $20.56 | +$0.43 | +2.15% | 3,428 | $20.40 | $20.33 $20.57 |
| Sep 21, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +$0.72 | +3.70% | 115 | $19.97 | $20.12 $20.12 |
| Sep 18, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $-0.47 | -2.35% | 108 | $19.41 | $19.41 $19.41 |
| Sep 17, 2026 | $19.80 | $19.87 | $19.78 | $19.87 | +$0.87 | +4.56% | 2,046 | $19.79 | $19.78 $19.87 |
| Sep 16, 2026 | $19.30 | $19.30 | $19.01 | $19.01 | $-0.27 | -1.41% | 2,362 | $19.28 | $19.01 $19.30 |
| Sep 15, 2026 | $19.28 | $19.28 | $19.28 | $19.28 | $-0.26 | -1.34% | 427 | $19.28 | $19.28 $19.28 |
| Sep 14, 2026 | $19.52 | $19.74 | $19.52 | $19.54 | $-0.93 | -4.55% | 812 | $19.59 | $19.52 $19.74 |
| Sep 11, 2026 | $20.57 | $20.57 | $20.47 | $20.47 | +$0.42 | +2.10% | 554 | $20.52 | $20.47 $20.57 |
| Sep 10, 2026 | $20.17 | $20.28 | $20.05 | $20.05 | $-0.57 | -2.75% | 1,041 | $20.17 | $20.05 $20.28 |
| Sep 9, 2026 | $20.62 | $20.62 | $20.62 | $20.62 | +$0.44 | +2.20% | 82 | $20.75 | $20.62 $20.62 |
| Sep 8, 2026 | $20.21 | $20.31 | $20.17 | $20.17 | $-0.26 | -1.28% | 3,715 | $20.22 | $20.17 $20.31 |
| Sep 4, 2026 | $19.85 | $20.43 | $19.85 | $20.43 | +$0.85 | +4.36% | 382 | $20.18 | $19.85 $20.43 |
| Sep 3, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | +$0.20 | +1.03% | 229 | $19.42 | $19.58 $19.58 |
| Sep 2, 2026 | $19.24 | $19.39 | $19.24 | $19.38 | +$0.09 | +0.45% | 9,683 | $19.36 | $19.24 $19.39 |
| Sep 1, 2026 | $19.47 | $19.52 | $19.21 | $19.29 | $-0.78 | -3.88% | 7,910 | $19.44 | $19.21 $19.52 |
| Aug 31, 2026 | $20.00 | $20.07 | $19.92 | $20.07 | +$0.05 | +0.24% | 557 | $20.08 | $19.92 $20.07 |
| Aug 28, 2026 | $20.15 | $20.19 | $20.03 | $20.03 | $-0.06 | -0.27% | 1,212 | $20.18 | $20.03 $20.19 |
| Aug 27, 2026 | $19.92 | $20.08 | $19.92 | $20.08 | +$0.60 | +3.09% | 292 | $20.01 | $19.92 $20.08 |
| Aug 26, 2026 | $19.52 | $19.52 | $19.48 | $19.48 | $-0.15 | -0.76% | 555 | $19.51 | $19.48 $19.52 |
| Aug 25, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | +$0.86 | +4.57% | 422 | $19.49 | $19.63 $19.63 |
| Aug 24, 2026 | $19.11 | $19.11 | $18.71 | $18.77 | +$0.19 | +1.03% | 3,233 | $18.86 | $18.71 $19.11 |
| Aug 21, 2026 | $18.75 | $18.75 | $18.28 | $18.58 | $-0.75 | -3.88% | 19,641 | $18.69 | $18.28 $18.75 |