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%
MKOR — Matthews Korea Active ETF
NYSE ArcaMatthews Korea Active ETF
$65.47
+0.03(+0.05%)
- O
- 65.57
- H
- 65.78
- L
- 65.35
- V
- 3.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$65.47
Period Return+197.33%
Period High$72.96
Period Low$22.00
Avg Daily Volume19.2K
Total Trading Days365
MKOR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $65.57 | $65.78 | $65.35 | $65.47 | +$0.03 | +0.05% | 3,387 | $65.59 | $65.35 $65.78 |
| Oct 2, 2026 | $65.01 | $65.44 | $64.98 | $65.44 | +$1.56 | +2.45% | 1,848 | $65.16 | $64.98 $65.44 |
| Oct 1, 2026 | $63.32 | $63.88 | $62.81 | $63.88 | +$1.16 | +1.84% | 2,764 | $63.53 | $62.81 $63.88 |
| Sep 30, 2026 | $62.92 | $62.92 | $62.53 | $62.72 | $-1.29 | -2.01% | 4,107 | $62.71 | $62.53 $62.92 |
| Sep 29, 2026 | $63.50 | $64.07 | $63.50 | $64.01 | +$1.34 | +2.14% | 4,895 | $63.78 | $63.50 $64.07 |
| Sep 28, 2026 | $62.69 | $62.76 | $62.17 | $62.67 | $-1.24 | -1.94% | 2,437 | $62.54 | $62.17 $62.76 |
| Sep 25, 2026 | $63.22 | $63.91 | $62.93 | $63.91 | +$1.80 | +2.90% | 982 | $63.33 | $62.93 $63.91 |
| Sep 24, 2026 | $62.64 | $62.70 | $62.05 | $62.11 | $-1.10 | -1.74% | 2,180 | $62.19 | $62.05 $62.70 |
| Sep 23, 2026 | $64.28 | $64.28 | $63.14 | $63.20 | $-1.74 | -2.67% | 2,733 | $63.56 | $63.14 $64.28 |
| Sep 22, 2026 | $63.90 | $64.94 | $63.90 | $64.94 | +$1.04 | +1.63% | 5,027 | $64.50 | $63.90 $64.94 |
| Sep 21, 2026 | $63.01 | $64.00 | $62.80 | $63.90 | +$3.05 | +5.02% | 8,788 | $63.81 | $62.80 $64.00 |
| Sep 18, 2026 | $60.25 | $60.85 | $60.16 | $60.85 | $-1.06 | -1.72% | 3,850 | $60.34 | $60.16 $60.85 |
| Sep 17, 2026 | $61.64 | $62.04 | $61.64 | $61.91 | +$2.14 | +3.57% | 1,105 | $61.86 | $61.64 $62.04 |
| Sep 16, 2026 | $60.86 | $61.03 | $59.77 | $59.77 | $-0.21 | -0.35% | 2,512 | $60.63 | $59.77 $61.03 |
| Sep 15, 2026 | $60.71 | $60.71 | $59.77 | $59.98 | $-0.34 | -0.56% | 8,526 | $60.09 | $59.77 $60.71 |
| Sep 14, 2026 | $60.53 | $60.91 | $60.10 | $60.32 | $-3.39 | -5.32% | 10,244 | $60.37 | $60.10 $60.91 |
| Sep 11, 2026 | $64.01 | $64.01 | $63.46 | $63.71 | +$1.87 | +3.03% | 3,978 | $63.77 | $63.46 $64.01 |
| Sep 10, 2026 | $63.06 | $63.06 | $61.84 | $61.84 | $-2.37 | -3.70% | 3,385 | $62.22 | $61.84 $63.06 |
| Sep 9, 2026 | $64.02 | $64.69 | $64.02 | $64.21 | +$0.28 | +0.44% | 4,005 | $64.34 | $64.02 $64.69 |
| Sep 8, 2026 | $64.04 | $64.58 | $63.93 | $63.93 | +$0.40 | +0.63% | 5,902 | $64.25 | $63.93 $64.58 |
| Sep 4, 2026 | $63.29 | $63.53 | $62.61 | $63.53 | +$2.20 | +3.58% | 4,042 | $62.68 | $62.61 $63.53 |
| Sep 3, 2026 | $61.18 | $61.34 | $61.18 | $61.34 | +$0.62 | +1.02% | 1,338 | $61.17 | $61.18 $61.34 |
| Sep 2, 2026 | $60.32 | $60.72 | $60.32 | $60.72 | +$0.88 | +1.46% | 2,804 | $60.39 | $60.32 $60.72 |
| Sep 1, 2026 | $60.66 | $60.66 | $59.65 | $59.84 | $-1.50 | -2.44% | 4,041 | $60.08 | $59.65 $60.66 |
| Aug 31, 2026 | $61.30 | $61.71 | $61.22 | $61.34 | $-0.07 | -0.12% | 1,931 | $61.41 | $61.22 $61.71 |
| Aug 28, 2026 | $61.98 | $62.16 | $61.41 | $61.41 | $-0.53 | -0.86% | 1,723 | $61.84 | $61.41 $62.16 |
| Aug 27, 2026 | $61.98 | $61.98 | $61.41 | $61.94 | +$0.93 | +1.52% | 2,107 | $61.70 | $61.41 $61.98 |
| Aug 26, 2026 | $61.07 | $61.20 | $60.88 | $61.01 | +$0.01 | +0.02% | 5,638 | $61.00 | $60.88 $61.20 |
| Aug 25, 2026 | $60.72 | $61.00 | $60.72 | $61.00 | +$2.27 | +3.86% | 2,577 | $60.80 | $60.72 $61.00 |
| Aug 24, 2026 | $58.60 | $58.77 | $58.42 | $58.73 | $-1.32 | -2.20% | 7,492 | $58.69 | $58.42 $58.77 |