Xt MSCI Kokusai Equity ETF (NY: KOKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.91	75.91	75.91	75.91	105	+0.12(+0.15%)
May 27, 2021	75.79	75.79	75.79	75.79	0	+0.20(+0.27%)
May 26, 2021	75.59	75.59	75.59	75.59	0	+0.10(+0.13%)
May 25, 2021	75.49	75.49	75.49	75.49	52	-0.14(-0.19%)
May 24, 2021	75.63	75.63	75.63	75.63	0	+0.69(+0.92%)
May 21, 2021	74.95	74.95	74.95	74.95	0	-0.04(-0.05%)
May 20, 2021	74.81	75.07	74.81	74.98	423	+0.99(+1.33%)
May 19, 2021	73.83	74.00	73.82	74.00	317	-0.49(-0.65%)
May 18, 2021	74.90	74.90	74.48	74.48	140	-0.43(-0.57%)
May 17, 2021	74.86	74.91	74.81	74.91	953	-0.10(-0.14%)
May 14, 2021	75.01	75.01	75.01	75.01	0	+1.21(+1.63%)
May 13, 2021	73.77	73.81	73.77	73.81	266	+0.79(+1.08%)
May 12, 2021	73.02	73.02	73.02	73.02	1	-1.40(-1.88%)
May 11, 2021	74.42	74.42	74.42	74.42	26	-0.71(-0.95%)
May 10, 2021	75.73	75.73	75.13	75.13	105	-0.68(-0.89%)
May 07, 2021	75.81	75.81	75.81	75.81	105	+0.77(+1.03%)
May 06, 2021	75.04	75.04	75.04	75.04	0	+0.47(+0.63%)
May 05, 2021	74.57	74.57	74.57	74.57	0	+0.31(+0.42%)
May 04, 2021	74.26	74.26	74.26	74.26	22	-0.71(-0.95%)
May 03, 2021	74.97	74.97	74.97	74.97	33	+0.32(+0.43%)
Apr 30, 2021	74.65	74.65	74.65	74.65	105	-0.70(-0.93%)
Apr 29, 2021	75.35	75.35	75.35	75.35	0	+0.28(+0.38%)
Apr 28, 2021	75.07	75.07	75.07	75.07	0	+0.01(+0.01%)
Apr 27, 2021	75.06	75.06	75.06	75.06	7	+0.05(+0.06%)
Apr 26, 2021	75.08	75.08	75.02	75.02	140	+0.17(+0.22%)
Apr 23, 2021	74.85	74.85	74.85	74.85	0	+0.79(+1.07%)
Apr 22, 2021	74.06	74.06	74.06	74.06	0	-0.52(-0.69%)
Apr 21, 2021	74.57	74.57	74.57	74.57	9	+0.69(+0.94%)
Apr 20, 2021	73.88	73.88	73.88	73.88	0	-0.65(-0.87%)
Apr 19, 2021	74.53	74.53	74.53	74.53	0	-0.36(-0.49%)
Apr 16, 2021	74.90	74.90	74.90	74.90	0	+0.36(+0.48%)
Apr 15, 2021	74.54	74.54	74.54	74.54	1	+0.80(+1.09%)
Apr 14, 2021	73.73	73.73	73.73	73.73	16	-0.25(-0.34%)
Apr 13, 2021	73.98	73.98	73.98	73.98	20	+0.35(+0.48%)
Apr 12, 2021	73.63	73.63	73.63	73.63	7	-0.09(-0.12%)
Apr 09, 2021	73.72	73.72	73.72	73.72	105	+0.48(+0.66%)
Apr 08, 2021	73.24	73.24	73.24	73.24	28	+0.40(+0.54%)
Apr 07, 2021	72.84	72.84	72.84	72.84	0	+0.10(+0.14%)
Apr 06, 2021	72.74	72.74	72.74	72.74	64	-0.21(-0.29%)
Apr 05, 2021	72.95	72.95	72.95	72.95	0	+1.03(+1.43%)
Apr 01, 2021	71.92	71.92	71.92	71.92	0	+0.78(+1.09%)
Mar 31, 2021	71.14	71.14	71.14	71.14	21	+0.40(+0.57%)
Mar 30, 2021	70.74	70.74	70.74	70.74	791,836	-0.21(-0.30%)
Mar 29, 2021	70.95	70.95	70.95	70.95	674,158	-0.05(-0.07%)
Mar 26, 2021	71.00	71.00	71.00	71.00	685,633	+0.94(+1.34%)
Mar 25, 2021	70.06	70.06	70.06	70.06	788,397	+0.31(+0.45%)
Mar 24, 2021	69.75	69.75	69.75	69.75	1	-0.34(-0.49%)
Mar 23, 2021	70.09	70.09	70.09	70.09	0	-0.67(-0.95%)
Mar 22, 2021	70.76	70.76	70.76	70.76	1	+0.38(+0.54%)
Mar 19, 2021	70.38	70.38	70.38	70.38	105	+0.04(+0.06%)
Mar 18, 2021	70.34	70.34	70.34	70.34	1	-1.05(-1.46%)
Mar 17, 2021	71.39	71.39	71.39	71.39	0	+0.21(+0.30%)
Mar 16, 2021	71.17	71.17	71.17	71.17	1	-0.04(-0.05%)
Mar 15, 2021	71.21	71.21	71.21	71.21	0	+0.35(+0.49%)
Mar 12, 2021	70.86	70.86	70.86	70.86	106	+0.04(+0.05%)
Mar 11, 2021	70.83	70.83	70.83	70.83	0	+0.77(+1.10%)
Mar 10, 2021	70.06	70.06	70.06	70.06	53	+0.37(+0.53%)
Mar 09, 2021	69.69	69.69	69.69	69.69	0	+1.08(+1.57%)
Mar 08, 2021	68.61	68.61	68.61	68.61	0	-0.30(-0.43%)
Mar 05, 2021	67.93	68.91	67.93	68.91	7,227	+1.10(+1.63%)
Mar 04, 2021	67.80	67.80	67.80	67.80	26	-1.09(-1.58%)
Mar 03, 2021	68.89	68.89	68.89	68.89	645,001	-0.88(-1.25%)
Mar 02, 2021	69.77	69.77	69.77	69.77	1	-0.29(-0.41%)
Mar 01, 2021	70.06	70.06	70.06	70.06	1	+1.44(+2.10%)
Feb 26, 2021	68.62	68.62	68.62	68.62	106	-0.46(-0.67%)
Feb 25, 2021	69.08	69.08	69.08	69.08	1	-1.58(-2.24%)
Feb 24, 2021	69.72	70.66	69.72	70.66	624	+0.67(+0.95%)
Feb 23, 2021	69.99	69.99	69.99	69.99	79	+0.05(+0.07%)
Feb 22, 2021	69.95	69.95	69.95	69.95	0	-0.49(-0.69%)
Feb 19, 2021	70.44	70.44	70.44	70.44	106	-0.00(-0.00%)
Feb 18, 2021	70.44	70.44	70.44	70.44	0	-0.30(-0.43%)
Feb 17, 2021	70.74	70.74	70.74	70.74	10	-0.21(-0.29%)
Feb 16, 2021	70.95	70.95	70.95	70.95	1	+0.13(+0.18%)
Feb 12, 2021	70.82	70.82	70.82	70.82	0	+0.39(+0.55%)
Feb 11, 2021	70.43	70.43	70.43	70.43	1	+0.25(+0.35%)
Feb 10, 2021	70.19	70.19	70.19	70.19	1	-0.08(-0.11%)
Feb 09, 2021	70.26	70.26	70.26	70.26	0	+0.22(+0.31%)
Feb 08, 2021	70.05	70.05	70.05	70.05	4	+0.56(+0.80%)
Feb 05, 2021	69.49	69.49	69.49	69.49	106	+0.67(+0.97%)
Feb 04, 2021	68.90	69.12	68.82	68.82	30,519	-0.03(-0.04%)
Feb 03, 2021	68.85	68.85	68.85	68.85	8	+0.08(+0.11%)
Feb 02, 2021	68.77	68.77	68.77	68.77	0	+0.89(+1.32%)
Feb 01, 2021	67.88	67.88	67.88	67.88	0	+0.95(+1.42%)
Jan 29, 2021	67.69	67.69	66.90	66.93	212	-1.22(-1.78%)
Jan 28, 2021	68.14	68.14	68.14	68.14	0	+0.73(+1.08%)
Jan 27, 2021	67.41	67.41	67.41	67.41	0	-1.76(-2.55%)
Jan 26, 2021	69.37	69.37	69.18	69.18	265	-0.09(-0.13%)
Jan 25, 2021	69.15	69.26	69.04	69.26	268	+0.12(+0.18%)
Jan 22, 2021	69.14	69.14	69.14	69.14	0	-0.37(-0.53%)
Jan 21, 2021	69.51	69.51	69.51	69.51	82	+0.06(+0.09%)
Jan 20, 2021	69.44	69.44	69.44	69.44	2	+0.84(+1.23%)
Jan 19, 2021	68.60	68.60	68.60	68.60	3	+0.57(+0.84%)
Jan 15, 2021	68.03	68.03	68.03	68.03	106	-0.62(-0.91%)
Jan 14, 2021	68.65	68.65	68.65	68.65	0	-0.11(-0.16%)
Jan 13, 2021	68.76	68.76	68.76	68.76	2	+0.20(+0.29%)
Jan 12, 2021	68.56	68.56	68.56	68.56	0	+0.02(+0.03%)
Jan 11, 2021	68.53	68.53	68.53	68.53	1	-0.59(-0.86%)
Jan 08, 2021	69.13	69.13	69.13	69.13	106	+0.36(+0.52%)
Jan 07, 2021	68.77	68.77	68.77	68.77	0	+0.87(+1.29%)
Jan 06, 2021	67.89	67.89	67.89	67.89	0	+0.44(+0.66%)
Jan 05, 2021	67.45	67.45	67.45	67.45	1	+0.56(+0.84%)
Jan 04, 2021	66.89	66.89	66.89	66.89	1	-0.55(-0.82%)
Dec 31, 2020		67.44	67.44	67.44	51	+0.07(+0.11%)
Dec 30, 2020	67.36	67.36	67.36	67.36	51	+0.16(+0.24%)
Dec 29, 2020	67.20	67.20	67.20	67.20	8	-0.04(-0.06%)
Dec 28, 2020	67.24	67.24	67.24	67.24	5	+0.48(+0.71%)
Dec 24, 2020	66.76	66.76	66.76	66.76	0	+0.07(+0.10%)
Dec 23, 2020	66.69	66.69	66.69	66.69	2	+0.31(+0.47%)
Dec 22, 2020	66.38	66.38	66.38	66.38	0	-0.03(-0.04%)
Dec 21, 2020	66.11	66.41	65.74	66.41	641	-0.50(-0.74%)
Dec 18, 2020	66.90	66.90	66.90	66.90	0	-0.17(-0.26%)
Dec 17, 2020	67.08	67.08	67.08	67.08	0	+0.43(+0.64%)
Dec 16, 2020	66.65	66.65	66.65	66.65	0	+0.25(+0.38%)
Dec 15, 2020	66.40	66.40	66.40	66.40	0	+0.59(+0.90%)
Dec 14, 2020	65.80	65.80	65.80	65.80	1	+0.06(+0.09%)
Dec 11, 2020	65.74	65.74	65.74	65.74	106	-0.25(-0.39%)
Dec 10, 2020	65.99	65.99	65.99	65.99	6	+0.04(+0.06%)
Dec 09, 2020	65.95	65.95	65.95	65.95	0	-0.42(-0.63%)
Dec 08, 2020	66.37	66.37	66.37	66.37	1	+0.24(+0.37%)
Dec 07, 2020	66.13	66.13	66.13	66.13	3	+0.07(+0.10%)
Dec 04, 2020	66.06	66.06	66.06	66.06	0	+0.47(+0.71%)
Dec 03, 2020	65.59	65.59	65.59	65.59	16	+0.04(+0.06%)
Dec 02, 2020	65.55	65.55	65.55	65.55	0	+0.13(+0.20%)
Dec 01, 2020	65.42	65.42	65.42	65.42	0	+0.78(+1.20%)
Nov 30, 2020	64.64	64.64	64.64	64.64	0	-0.45(-0.70%)
Nov 27, 2020	65.10	65.10	65.10	65.10	106	+0.21(+0.32%)
Nov 25, 2020	64.89	64.89	64.89	64.89	0	+0.01(+0.02%)
Nov 24, 2020	64.88	64.88	64.88	64.88	0	+1.03(+1.61%)
Nov 23, 2020	63.85	63.85	63.85	63.85	144	+0.20(+0.32%)
Nov 20, 2020	63.65	63.65	63.65	63.65	0	-0.25(-0.39%)
Nov 19, 2020	63.89	63.89	63.89	63.89	0	+0.28(+0.44%)
Nov 18, 2020	63.61	63.61	63.61	63.61	0	-0.51(-0.79%)
Nov 17, 2020	64.12	64.12	64.12	64.12	16	-0.02(-0.03%)
Nov 16, 2020	64.13	64.13	64.13	64.13	5	+0.61(+0.96%)
Nov 13, 2020	63.52	63.52	63.52	63.52	106	+0.84(+1.34%)
Nov 12, 2020	62.69	62.69	62.69	62.69	0	-0.68(-1.08%)
Nov 11, 2020	63.37	63.37	63.37	63.37	17	+0.54(+0.85%)
Nov 10, 2020	62.83	62.83	62.83	62.83	0	-0.08(-0.13%)
Nov 09, 2020	62.91	62.91	62.91	62.91	0	+0.99(+1.60%)
Nov 06, 2020	61.92	61.92	61.92	61.92	106	+0.08(+0.14%)
Nov 05, 2020	61.84	61.84	61.84	61.84	0	+1.33(+2.19%)
Nov 04, 2020	60.51	60.51	60.51	60.51	54	+1.12(+1.88%)
Nov 03, 2020	59.39	59.39	59.39	59.39	11	+1.32(+2.28%)
Nov 02, 2020	58.07	58.07	58.07	58.07	53	+0.82(+1.44%)
Oct 30, 2020	57.25	57.25	57.25	57.25	106	-0.93(-1.60%)
Oct 29, 2020	58.18	58.18	58.18	58.18	39	+0.63(+1.10%)
Oct 28, 2020	57.54	57.54	57.54	57.54	2	-2.08(-3.48%)
Oct 27, 2020	59.62	59.62	59.62	59.62	17	-0.22(-0.37%)
Oct 26, 2020	59.84	59.84	59.84	59.84	32	-1.09(-1.80%)
Oct 23, 2020	60.76	60.94	60.59	60.94	2,244	+0.19(+0.31%)
Oct 22, 2020	60.75	60.75	60.75	60.75	5	+0.17(+0.29%)
Oct 21, 2020	60.58	60.58	60.58	60.58	2	-0.23(-0.37%)
Oct 20, 2020	60.80	60.80	60.80	60.80	21	+0.36(+0.60%)
Oct 19, 2020	61.25	61.25	60.44	60.44	158	-0.87(-1.41%)
Oct 16, 2020	61.31	61.31	61.31	61.31	0	+0.14(+0.23%)
Oct 15, 2020	61.17	61.17	61.17	61.17	0	-0.35(-0.57%)
Oct 14, 2020	61.52	61.52	61.52	61.52	29	-0.37(-0.59%)
Oct 13, 2020	62.04	62.08	61.88	61.88	2,919	-0.39(-0.63%)
Oct 12, 2020	62.28	62.28	62.28	62.28	0	+0.87(+1.41%)
Oct 09, 2020	61.41	61.41	61.41	61.41	0	+0.53(+0.86%)
Oct 08, 2020	60.86	60.89	60.66	60.89	2,244	+0.44(+0.73%)
Oct 07, 2020	60.44	60.44	60.44	60.44	42	+0.89(+1.50%)
Oct 06, 2020	60.34	60.34	59.49	59.55	4,360	-0.70(-1.15%)
Oct 05, 2020	60.25	60.25	60.25	60.25	0	+1.00(+1.68%)
Oct 02, 2020	59.25	59.25	59.25	59.25	106	-0.36(-0.61%)
Oct 01, 2020	59.61	59.61	59.61	59.61	1	+0.29(+0.48%)
Sep 30, 2020	59.35	59.35	59.33	59.33	1,923	+0.34(+0.57%)
Sep 29, 2020	58.99	58.99	58.99	58.99	0	-0.15(-0.25%)
Sep 28, 2020	59.14	59.14	59.14	59.14	0	+0.92(+1.58%)
Sep 25, 2020	58.22	58.22	58.22	58.22	106	+0.57(+0.99%)
Sep 24, 2020	57.36	57.67	57.36	57.65	1,888,190	+0.30(+0.52%)
Sep 23, 2020	57.35	57.35	57.35	57.35	28	-1.28(-2.18%)
Sep 22, 2020	58.63	58.63	58.63	58.63	0	+0.48(+0.83%)
Sep 21, 2020	57.71	58.14	57.36	58.14	881	-0.99(-1.68%)
Sep 18, 2020	59.13	59.13	59.13	59.13	0	-0.49(-0.82%)
Sep 17, 2020	59.62	59.62	59.62	59.62	0	-0.44(-0.73%)
Sep 16, 2020	60.06	60.06	60.06	60.06	24,692	-0.21(-0.36%)
Sep 15, 2020	60.36	60.36	60.28	60.28	2,738,976	+0.48(+0.81%)
Sep 14, 2020	60.01	60.01	59.64	59.79	4,383	+0.82(+1.40%)
Sep 10, 2020		58.97	58.97	58.97	0	-1.15(-1.91%)
Sep 09, 2020	59.86	60.26	59.86	60.12	3,648	+1.31(+2.23%)
Sep 08, 2020	58.91	59.34	58.81	58.81	536	-1.52(-2.52%)
Sep 04, 2020	59.85	60.33	59.32	60.33	1,602	-0.38(-0.62%)
Sep 03, 2020	60.70	60.70	60.70	60.70	53	-2.09(-3.33%)
Sep 02, 2020	62.79	62.79	62.79	62.79	0	+0.95(+1.53%)
Sep 01, 2020	61.84	61.84	61.84	61.84	41,025	+0.20(+0.32%)
Aug 31, 2020	61.65	61.65	61.65	61.65	0	+0.34(+0.55%)
Aug 27, 2020		61.31	61.31	61.31	0	+0.58(+0.96%)
Aug 25, 2020		60.73	60.73	60.73	0	+0.23(+0.38%)
Aug 24, 2020	60.50	60.50	60.50	60.50	0	+0.54(+0.90%)
Aug 21, 2020	59.96	59.96	59.96	59.96	0	+0.03(+0.06%)
Aug 20, 2020	59.93	59.93	59.93	59.93	0	-0.01(-0.01%)
Aug 19, 2020	59.93	59.93	59.93	59.93	29	-0.10(-0.16%)
Aug 18, 2020	60.03	60.03	60.03	60.03	2	+0.10(+0.16%)
Aug 17, 2020	59.93	59.93	59.93	59.93	0	+0.36(+0.60%)
Aug 14, 2020	59.57	59.57	59.57	59.57	0	-0.17(-0.28%)
Aug 13, 2020	59.74	59.74	59.74	59.74	0	-0.12(-0.20%)
Aug 12, 2020	59.86	59.86	59.86	59.86	10	+0.98(+1.66%)
Aug 11, 2020	58.88	58.88	58.88	58.88	0	-0.30(-0.51%)
Aug 10, 2020	59.18	59.18	59.18	59.18	0	+0.22(+0.38%)
Aug 07, 2020	58.96	58.96	58.96	58.96	0	-0.20(-0.34%)
Aug 06, 2020	59.16	59.16	59.16	59.16	0	+0.25(+0.43%)
Aug 05, 2020	58.91	58.91	58.91	58.91	5	+0.42(+0.72%)
Aug 04, 2020	58.49	58.49	58.49	58.49	0	+0.24(+0.42%)
Aug 03, 2020	58.25	58.25	58.25	58.25	1	+0.72(+1.25%)
Jul 31, 2020	57.53	57.53	57.53	57.53	106	-0.17(-0.29%)
Jul 30, 2020	57.70	57.70	57.70	57.70	1	-0.31(-0.53%)
Jul 29, 2020	58.01	58.01	58.01	58.01	37	+0.55(+0.96%)
Jul 28, 2020	57.46	57.46	57.46	57.46	1	-0.22(-0.39%)
Jul 27, 2020	57.68	57.68	57.68	57.68	0	+0.54(+0.95%)
Jul 24, 2020	57.14	57.14	57.14	57.14	0	-0.39(-0.67%)
Jul 23, 2020	57.52	57.52	57.52	57.52	3	-0.72(-1.23%)
Jul 22, 2020	58.24	58.24	58.24	58.24	0	+0.34(+0.59%)
Jul 21, 2020	57.90	57.90	57.90	57.90	0	+0.04(+0.06%)
Jul 20, 2020	57.87	57.87	57.87	57.87	17	+0.52(+0.90%)
Jul 17, 2020	57.35	57.35	57.35	57.35	0	+0.26(+0.45%)
Jul 16, 2020	57.09	57.09	57.09	57.09	1	-0.23(-0.40%)
Jul 15, 2020	57.28	57.32	57.28	57.32	320	+0.55(+0.97%)
Jul 14, 2020	56.88	56.88	56.69	56.77	427	+0.80(+1.43%)
Jul 13, 2020	55.97	55.97	55.97	55.97	4	-0.52(-0.92%)
Jul 10, 2020	56.48	56.48	56.48	56.48	0	+0.59(+1.05%)
Jul 09, 2020	55.90	55.90	55.90	55.90	0	-0.39(-0.68%)
Jul 08, 2020	56.13	56.28	56.13	56.28	429	+0.35(+0.62%)
Jul 07, 2020	55.94	55.94	55.94	55.94	0	-0.49(-0.86%)
Jul 06, 2020	56.42	56.42	56.42	56.42	7	+0.92(+1.66%)
Jul 02, 2020	55.50	55.50	55.50	55.50	106	-0.65(-1.16%)
Jul 01, 2020	55.56	56.32	55.56	56.15	1,496	+1.20(+2.18%)
Jun 30, 2020	54.95	54.95	54.95	54.95	0	+0.84(+1.54%)
Jun 29, 2020	54.11	54.11	54.11	54.11	0	+0.51(+0.96%)
Jun 26, 2020	54.40	54.40	53.57	53.60	106,865	-1.06(-1.94%)
Jun 25, 2020	54.66	54.66	54.66	54.66	0	+0.62(+1.14%)
Jun 24, 2020	54.99	54.99	54.04	54.04	320	-1.46(-2.63%)
Jun 23, 2020	55.50	55.50	55.50	55.50	0	+0.30(+0.53%)
Jun 22, 2020	54.63	55.21	54.63	55.21	320	+0.37(+0.68%)
Jun 19, 2020	54.83	54.83	54.83	54.83	0	-0.15(-0.28%)
Jun 18, 2020	54.99	54.99	54.99	54.99	1	-0.16(-0.28%)
Jun 17, 2020	55.14	55.14	55.14	55.14	0	+0.07(+0.14%)
Jun 16, 2020	55.36	55.55	55.07	55.07	1,602	+0.91(+1.68%)
Jun 15, 2020	53.33	54.16	53.32	54.16	13,973	+0.36(+0.66%)
Jun 12, 2020	53.75	53.80	53.75	53.80	2,671	+0.73(+1.37%)
Jun 11, 2020	53.07	53.07	53.07	53.07	0	-3.26(-5.79%)
Jun 10, 2020	56.48	56.48	56.34	56.34	21,784	-0.21(-0.36%)
Jun 09, 2020	56.54	56.54	56.54	56.54	0	-0.44(-0.78%)
Jun 08, 2020	56.99	56.99	56.99	56.99	8	+0.65(+1.15%)
Jun 05, 2020	56.34	56.34	56.34	56.34	0	+1.31(+2.38%)
Jun 04, 2020	55.03	55.03	55.03	55.03	0	-0.28(-0.50%)
Jun 03, 2020	55.31	55.31	55.31	55.31	5	+0.99(+1.83%)
Jun 02, 2020	54.31	54.31	54.31	54.31	0	+0.46(+0.85%)