MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
KOKU — Xtrackers MSCI Kokusai Equity ETF
NYSE ArcaXtrackers MSCI Kokusai Equity ETF
$132.85
+1.00(+0.76%)
- O
- 132.85
- H
- 132.85
- L
- 132.85
- V
- 26.48
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$132.85
Period Return+40.22%
Period High$135.95
Period Low$94.74
Avg Daily Volume1.1K
Total Trading Days365
KOKU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $132.85 | $132.85 | $132.85 | $132.85 | +$1.00 | +0.76% | 26 | $132.98 | $132.85 $132.85 |
| Oct 1, 2026 | $131.85 | $131.85 | $131.85 | $131.85 | $-0.36 | -0.27% | 36 | $131.49 | $131.85 $131.85 |
| Sep 30, 2026 | $132.21 | $132.21 | $132.21 | $132.21 | $-0.36 | -0.28% | 126 | $132.72 | $132.21 $132.21 |
| Sep 29, 2026 | $132.57 | $132.57 | $132.57 | $132.57 | $-0.34 | -0.26% | 18 | $132.66 | $132.57 $132.57 |
| Sep 28, 2026 | $132.92 | $132.92 | $132.92 | $132.92 | $-0.90 | -0.67% | 18 | $133.13 | $132.92 $132.92 |
| Sep 25, 2026 | $133.82 | $133.82 | $133.82 | $133.82 | +$0.66 | +0.49% | 33 | $133.58 | $133.82 $133.82 |
| Sep 24, 2026 | $133.16 | $133.16 | $133.16 | $133.16 | +$0.02 | +0.02% | 61 | $132.76 | $133.16 $133.16 |
| Sep 23, 2026 | $133.14 | $133.14 | $133.14 | $133.14 | $-1.34 | -1.00% | 24 | $133.35 | $133.14 $133.14 |
| Sep 22, 2026 | $134.48 | $134.48 | $134.48 | $134.48 | +$0.09 | +0.07% | 17 | $134.50 | $134.48 $134.48 |
| Sep 21, 2026 | $134.39 | $134.39 | $134.39 | $134.39 | +$1.95 | +1.47% | 69 | $134.04 | $134.39 $134.39 |
| Sep 18, 2026 | $132.44 | $132.44 | $132.44 | $132.44 | $-0.49 | -0.37% | 20 | $132.30 | $132.44 $132.44 |
| Sep 17, 2026 | $132.93 | $132.93 | $132.93 | $132.93 | +$1.47 | +1.12% | 20 | $132.83 | $132.93 $132.93 |
| Sep 16, 2026 | $131.46 | $131.46 | $131.46 | $131.46 | $-0.51 | -0.38% | 94 | $132.34 | $131.46 $131.46 |
| Sep 15, 2026 | $131.97 | $131.97 | $131.97 | $131.97 | $-0.73 | -0.55% | 32 | $132.19 | $131.97 $131.97 |
| Sep 14, 2026 | $132.70 | $132.70 | $132.70 | $132.70 | $-0.60 | -0.45% | 149 | $132.79 | $132.70 $132.70 |
| Sep 11, 2026 | $133.30 | $133.30 | $133.30 | $133.30 | +$1.08 | +0.82% | 33 | $133.47 | $133.30 $133.30 |
| Sep 10, 2026 | $132.22 | $132.22 | $132.22 | $132.22 | $-1.04 | -0.78% | 29 | $132.30 | $132.22 $132.22 |
| Sep 9, 2026 | $133.26 | $133.26 | $133.26 | $133.26 | $-0.66 | -0.49% | 18 | $133.37 | $133.26 $133.26 |
| Sep 8, 2026 | $133.92 | $133.92 | $133.92 | $133.92 | $-0.82 | -0.61% | 41 | $134.37 | $133.92 $133.92 |
| Sep 4, 2026 | $134.74 | $134.74 | $134.74 | $134.74 | $-0.56 | -0.41% | 47 | $134.83 | $134.74 $134.74 |
| Sep 3, 2026 | $135.30 | $135.30 | $135.30 | $135.30 | +$1.58 | +1.18% | 31 | $134.74 | $135.30 $135.30 |
| Sep 2, 2026 | $132.58 | $133.74 | $132.58 | $133.72 | +$0.72 | +0.54% | 467 | $133.12 | $132.58 $133.74 |
| Sep 1, 2026 | $133.00 | $133.00 | $133.00 | $133.00 | $-1.27 | -0.94% | 90 | $132.99 | $133.00 $133.00 |
| Aug 31, 2026 | $133.82 | $134.27 | $133.82 | $134.27 | $-0.40 | -0.30% | 154 | $133.91 | $133.82 $134.27 |
| Aug 28, 2026 | $134.67 | $134.67 | $134.67 | $134.67 | $-0.33 | -0.24% | 82 | $134.77 | $134.67 $134.67 |
| Aug 27, 2026 | $134.99 | $134.99 | $134.99 | $134.99 | +$0.51 | +0.38% | 20 | $134.78 | $134.99 $134.99 |
| Aug 26, 2026 | $134.49 | $134.49 | $134.49 | $134.49 | $-0.22 | -0.17% | 21 | $134.49 | $134.49 $134.49 |
| Aug 25, 2026 | $134.71 | $134.71 | $134.71 | $134.71 | +$0.56 | +0.42% | 52 | $134.54 | $134.71 $134.71 |
| Aug 24, 2026 | $134.15 | $134.15 | $134.15 | $134.15 | $-0.37 | -0.28% | 59 | $134.17 | $134.15 $134.15 |
| Aug 21, 2026 | $134.52 | $134.52 | $134.52 | $134.52 | +$0.76 | +0.57% | 27 | $134.45 | $134.52 $134.52 |