Xt MSCI Kokusai Equity ETF (NY: KOKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	92.83	92.83	92.83	92.83	100	+0.06(+0.07%)
Mar 27, 2024	92.77	92.77	92.77	92.77	36,703	+0.68(+0.74%)
Mar 26, 2024	92.09	92.09	92.09	92.09	15	-0.14(-0.15%)
Mar 25, 2024	92.23	92.23	92.23	92.23	14	-0.24(-0.26%)
Mar 22, 2024	92.47	92.47	92.47	92.47	100	-0.17(-0.18%)
Mar 21, 2024	92.64	92.64	92.64	92.64	20	+0.29(+0.31%)
Mar 20, 2024	92.35	92.35	92.35	92.35	42	+0.85(+0.93%)
Mar 19, 2024	91.50	91.50	91.50	91.50	1	+0.43(+0.47%)
Mar 18, 2024	91.08	91.08	91.08	91.08	18	+0.35(+0.39%)
Mar 15, 2024	90.72	90.72	90.72	90.72	100	-0.51(-0.55%)
Mar 14, 2024	91.23	91.23	91.23	91.23	26	-0.45(-0.49%)
Mar 13, 2024	91.68	91.68	91.68	91.68	2	-0.07(-0.08%)
Mar 12, 2024	91.75	91.75	91.75	91.75	11	+0.99(+1.09%)
Mar 11, 2024	90.75	90.75	90.75	90.75	12	-0.14(-0.15%)
Mar 08, 2024	90.89	90.89	90.89	90.89	100	-0.54(-0.59%)
Mar 07, 2024	91.43	91.43	91.43	91.43	3	+1.06(+1.17%)
Mar 06, 2024	90.31	90.86	90.31	90.37	5,412	+0.63(+0.70%)
Mar 05, 2024	89.75	89.75	89.74	89.74	202	-0.80(-0.89%)
Mar 04, 2024	90.54	90.54	90.54	90.54	50	-0.12(-0.13%)
Mar 01, 2024	90.66	90.66	90.66	90.66	100	+0.64(+0.71%)
Feb 29, 2024	90.02	90.02	90.02	90.02	3	+0.54(+0.60%)
Feb 28, 2024	89.48	89.48	89.48	89.48	0	-0.24(-0.27%)
Feb 27, 2024	89.73	89.73	89.73	89.73	0	+0.11(+0.12%)
Feb 26, 2024	89.62	89.62	89.62	89.62	13	-0.28(-0.31%)
Feb 23, 2024	89.92	89.92	89.90	89.90	136	+0.05(+0.05%)
Feb 22, 2024	89.85	89.85	89.85	89.85	2	+1.67(+1.89%)
Feb 21, 2024	88.18	88.18	88.18	88.18	79	+0.13(+0.15%)
Feb 20, 2024	88.04	88.04	88.04	88.04	7	-0.40(-0.45%)
Feb 16, 2024	88.44	88.44	88.44	88.44	100	-0.29(-0.32%)
Feb 15, 2024	88.73	88.73	88.73	88.73	6	+0.71(+0.80%)
Feb 14, 2024	88.02	88.02	88.02	88.02	33	+0.97(+1.12%)
Feb 13, 2024	87.05	87.05	87.05	87.05	5	-1.43(-1.61%)
Feb 12, 2024	88.47	88.47	88.47	88.47	89	-0.00(-0.00%)
Feb 09, 2024	88.48	88.48	88.48	88.48	100	+0.46(+0.52%)
Feb 08, 2024	88.02	88.02	88.02	88.02	151	+0.08(+0.09%)
Feb 07, 2024	87.94	87.94	87.94	87.94	75	+0.50(+0.57%)
Feb 06, 2024	87.44	87.44	87.44	87.44	39	+0.25(+0.28%)
Feb 05, 2024	87.20	87.20	87.20	87.20	32	-0.36(-0.42%)
Feb 02, 2024	87.56	87.56	87.56	87.56	100	+0.63(+0.73%)
Feb 01, 2024	86.93	86.93	86.93	86.93	5	+0.89(+1.04%)
Jan 31, 2024	86.71	86.93	86.03	86.03	302	-1.17(-1.35%)
Jan 30, 2024	87.21	87.21	87.21	87.21	5	-0.03(-0.03%)
Jan 29, 2024	87.23	87.23	87.23	87.23	66	+0.59(+0.69%)
Jan 26, 2024	86.64	86.64	86.64	86.64	101	+0.17(+0.19%)
Jan 25, 2024	86.47	86.47	86.47	86.47	5	+0.35(+0.41%)
Jan 24, 2024	86.12	86.12	86.12	86.12	1	+0.15(+0.17%)
Jan 23, 2024	85.71	85.97	85.71	85.97	609	+0.16(+0.19%)
Jan 22, 2024	85.84	85.84	85.76	85.81	810	+0.28(+0.33%)
Jan 19, 2024	85.53	85.53	85.53	85.53	100	+0.89(+1.05%)
Jan 18, 2024	84.17	84.64	84.17	84.64	341	+0.72(+0.86%)
Jan 17, 2024	83.72	83.92	83.66	83.92	867	-0.46(-0.55%)
Jan 16, 2024	84.38	84.38	84.38	84.38	74	-0.74(-0.87%)
Jan 12, 2024	85.12	85.12	85.12	85.12	0	+0.14(+0.17%)
Jan 11, 2024	84.98	84.98	84.98	84.98	4	-0.07(-0.08%)
Jan 10, 2024	85.04	85.04	85.04	85.04	12	+0.37(+0.44%)
Jan 09, 2024	84.40	84.67	84.40	84.67	187	-0.32(-0.37%)
Jan 08, 2024	84.99	84.99	84.99	84.99	30	+1.11(+1.32%)
Jan 05, 2024	83.88	83.88	83.88	83.88	100	+0.09(+0.11%)
Jan 04, 2024	83.79	83.79	83.79	83.79	52	-0.11(-0.13%)
Jan 03, 2024	83.90	83.90	83.90	83.90	2	-0.66(-0.78%)
Jan 02, 2024	84.61	84.61	84.56	84.56	427	-0.69(-0.81%)
Dec 29, 2023	84.97	85.25	84.95	85.25	3,250	-0.21(-0.25%)
Dec 28, 2023	85.46	85.46	85.46	85.46	0	+0.06(+0.07%)
Dec 27, 2023	85.44	85.44	85.18	85.40	5,200	+0.24(+0.28%)
Dec 26, 2023	85.03	85.33	85.03	85.16	472	+0.25(+0.30%)
Dec 22, 2023	84.91	84.91	84.91	84.91	183,599	+0.12(+0.14%)
Dec 21, 2023	84.79	84.79	84.79	84.79	0	+0.91(+1.08%)
Dec 20, 2023	84.88	84.88	83.88	83.88	106	-0.96(-1.13%)
Dec 19, 2023	84.45	84.84	84.45	84.84	601	+0.38(+0.46%)
Dec 18, 2023	84.46	84.46	84.46	84.46	2	+0.34(+0.40%)
Dec 15, 2023	83.93	84.27	83.87	84.12	1,438	-0.12(-0.14%)
Dec 14, 2023	84.42	84.57	84.24	84.24	717	+0.58(+0.69%)
Dec 13, 2023	83.67	83.67	83.45	83.66	532	+1.18(+1.44%)
Dec 12, 2023	82.37	82.48	82.37	82.48	328	+0.20(+0.24%)
Dec 11, 2023	81.80	82.28	81.80	82.28	377	+0.30(+0.36%)
Dec 08, 2023	81.98	81.98	81.98	81.98	100	+0.36(+0.44%)
Dec 07, 2023	81.63	81.63	81.63	81.63	37	+0.59(+0.73%)
Dec 06, 2023	81.03	81.03	81.03	81.03	0	-0.24(-0.29%)
Dec 05, 2023	81.27	81.27	81.27	81.27	67	-0.15(-0.18%)
Dec 04, 2023	81.42	81.42	81.42	81.42	11	-0.43(-0.53%)
Dec 01, 2023	81.85	81.85	81.85	81.85	100	+0.57(+0.70%)
Nov 30, 2023	81.04	81.29	81.04	81.29	328	+0.31(+0.38%)
Nov 29, 2023	80.98	80.98	80.98	80.98	0	+0.05(+0.06%)
Nov 28, 2023	80.93	80.93	80.93	80.93	0	+0.08(+0.10%)
Nov 27, 2023	80.85	80.85	80.85	80.85	0	-0.14(-0.17%)
Nov 24, 2023	80.99	80.99	80.99	80.99	0	+0.19(+0.24%)
Nov 22, 2023	80.80	80.80	80.80	80.80	100	+0.19(+0.24%)
Nov 21, 2023	80.60	80.60	80.60	80.60	50	-0.09(-0.11%)
Nov 20, 2023	80.70	80.70	80.70	80.70	59	+0.53(+0.66%)
Nov 17, 2023	80.17	80.17	80.17	80.17	100	+0.37(+0.46%)
Nov 16, 2023	79.61	79.80	79.59	79.80	3,519	-0.04(-0.05%)
Nov 15, 2023	79.84	79.84	79.84	79.84	2	+0.11(+0.13%)
Nov 14, 2023	79.03	79.74	79.03	79.74	185	+1.71(+2.19%)
Nov 13, 2023	78.03	78.03	78.03	78.03	1	+0.04(+0.05%)
Nov 10, 2023	77.99	77.99	77.99	77.99	0	+0.99(+1.28%)
Nov 09, 2023	77.00	77.00	77.00	77.00	0	-0.53(-0.69%)
Nov 08, 2023	77.53	77.53	77.53	77.53	1	+0.13(+0.17%)
Nov 07, 2023	77.40	77.40	77.40	77.40	10	+0.07(+0.09%)
Nov 06, 2023	77.33	77.33	77.33	77.33	3	+0.01(+0.01%)
Nov 03, 2023	77.32	77.32	77.32	77.32	0	+0.74(+0.97%)
Nov 02, 2023	76.58	76.58	76.58	76.58	0	+1.52(+2.03%)
Nov 01, 2023	75.06	75.06	75.06	75.06	41	+0.73(+0.98%)
Oct 31, 2023	74.33	74.33	74.33	74.33	30,537	+0.37(+0.49%)
Oct 30, 2023	73.96	73.96	73.96	73.96	0	+0.97(+1.33%)
Oct 27, 2023	73.00	73.00	73.00	73.00	100	-0.45(-0.62%)
Oct 26, 2023	73.45	73.45	73.45	73.45	0	-0.73(-0.99%)
Oct 25, 2023	74.18	74.18	74.18	74.18	2	-1.06(-1.41%)
Oct 24, 2023	75.24	75.24	75.24	75.24	2	+0.55(+0.73%)
Oct 23, 2023	74.69	74.69	74.69	74.69	6	-0.10(-0.13%)
Oct 20, 2023	74.79	74.79	74.79	74.79	100	-0.94(-1.24%)
Oct 19, 2023	75.73	75.73	75.73	75.73	1	-0.63(-0.82%)
Oct 18, 2023	76.35	76.35	76.35	76.35	10	-1.11(-1.44%)
Oct 17, 2023	77.47	77.47	77.47	77.47	33	-0.10(-0.12%)
Oct 16, 2023	77.56	77.56	77.56	77.56	53	+0.89(+1.16%)
Oct 13, 2023	76.92	76.93	76.67	76.67	314	-0.48(-0.62%)
Oct 12, 2023	77.15	77.15	77.15	77.15	26	-0.60(-0.78%)
Oct 11, 2023	77.76	77.76	77.76	77.76	79	+0.36(+0.46%)
Oct 10, 2023	77.40	77.40	77.40	77.40	0	+0.61(+0.80%)
Oct 09, 2023	76.79	76.79	76.79	76.79	4	+0.31(+0.40%)
Oct 06, 2023	76.48	76.48	76.48	76.48	0	+0.97(+1.29%)
Oct 05, 2023	75.51	75.51	75.51	75.51	0	+0.02(+0.03%)
Oct 04, 2023	75.49	75.49	75.49	75.49	4	+0.60(+0.81%)
Oct 03, 2023	74.88	74.88	74.88	74.88	4	-1.03(-1.36%)
Oct 02, 2023	75.91	75.91	75.91	75.91	2	-0.36(-0.47%)
Sep 29, 2023	76.27	76.27	76.27	76.27	0	-0.16(-0.21%)
Sep 28, 2023	76.43	76.43	76.43	76.43	0	+0.57(+0.75%)
Sep 27, 2023	75.87	75.87	75.87	75.87	16	-0.07(-0.09%)
Sep 26, 2023	75.93	75.93	75.93	75.93	5	-0.97(-1.26%)
Sep 25, 2023	76.88	76.90	76.88	76.90	106	+0.02(+0.03%)
Sep 22, 2023	76.88	76.88	76.88	76.88	0	-0.15(-0.19%)
Sep 21, 2023	77.02	77.02	77.02	77.02	56	-1.31(-1.67%)
Sep 20, 2023	78.33	78.33	78.33	78.33	1	-0.51(-0.65%)
Sep 19, 2023	78.85	78.85	78.85	78.85	0	-0.12(-0.16%)
Sep 18, 2023	78.97	78.97	78.97	78.97	100	-0.09(-0.11%)
Sep 15, 2023	79.06	79.06	79.06	79.06	100	-0.75(-0.93%)
Sep 14, 2023	79.81	79.81	79.81	79.81	0	+0.75(+0.95%)
Sep 13, 2023	79.06	79.06	79.06	79.06	0	-0.01(-0.01%)
Sep 12, 2023	79.07	79.07	79.07	79.07	2	-0.39(-0.49%)
Sep 11, 2023	79.45	79.45	79.45	79.45	0	+0.60(+0.77%)
Sep 08, 2023	78.85	78.85	78.85	78.85	101	+0.07(+0.09%)
Sep 07, 2023	78.78	78.78	78.78	78.78	0	-0.24(-0.30%)
Sep 06, 2023	79.02	79.02	79.02	79.02	10	-0.54(-0.67%)
Sep 05, 2023	79.55	79.55	79.55	79.55	5	-0.40(-0.50%)
Sep 01, 2023	79.96	79.96	79.96	79.96	101	+0.06(+0.08%)
Aug 31, 2023	79.89	79.89	79.89	79.89	0	-0.13(-0.16%)
Aug 30, 2023	80.02	80.02	80.02	80.02	8	+0.28(+0.35%)
Aug 29, 2023	79.74	79.74	79.74	79.74	0	+1.15(+1.46%)
Aug 28, 2023	78.59	78.59	78.59	78.59	0	+0.55(+0.70%)
Aug 25, 2023	78.04	78.04	78.04	78.04	101	+0.48(+0.62%)
Aug 24, 2023	77.57	77.57	77.57	77.57	3	-0.96(-1.22%)
Aug 23, 2023	78.52	78.52	78.52	78.52	0	+0.77(+0.99%)
Aug 22, 2023	77.75	77.75	77.75	77.75	0	-0.24(-0.31%)
Aug 21, 2023	77.99	77.99	77.99	77.99	1	+0.52(+0.67%)
Aug 18, 2023	77.48	77.48	77.48	77.48	1,013	-0.11(-0.14%)
Aug 17, 2023	77.58	77.58	77.58	77.58	41	-0.56(-0.71%)
Aug 16, 2023	78.14	78.14	78.14	78.14	1,011	-0.56(-0.71%)
Aug 15, 2023	79.34	79.34	78.70	78.70	106	-0.90(-1.13%)
Aug 14, 2023	79.49	79.60	79.39	79.60	696	+0.27(+0.34%)
Aug 11, 2023	79.32	79.32	79.32	79.32	101	-0.27(-0.34%)
Aug 10, 2023	79.59	79.59	79.59	79.59	0	+0.10(+0.12%)
Aug 09, 2023	79.50	79.50	79.50	79.50	0	-0.38(-0.48%)
Aug 08, 2023	79.88	79.88	79.88	79.88	4	-0.37(-0.47%)
Aug 07, 2023	80.25	80.25	80.25	80.25	1	+0.70(+0.88%)
Aug 04, 2023	79.75	79.75	79.55	79.55	490	-0.37(-0.47%)
Aug 03, 2023	79.92	79.92	79.92	79.92	1	-0.17(-0.21%)
Aug 02, 2023	80.10	80.10	80.09	80.09	163	-1.25(-1.54%)
Aug 01, 2023	81.29	81.35	81.29	81.35	165	-0.33(-0.40%)
Jul 31, 2023	81.68	81.68	81.68	81.68	3	+0.10(+0.12%)
Jul 28, 2023	81.58	81.58	81.58	81.58	0	+0.76(+0.94%)
Jul 27, 2023	81.99	81.99	80.82	80.82	1,901	-0.44(-0.55%)
Jul 26, 2023	81.26	81.26	81.26	81.26	4	-0.05(-0.06%)
Jul 25, 2023	81.31	81.31	81.31	81.31	0	+0.26(+0.33%)
Jul 24, 2023	81.05	81.05	81.05	81.05	13	+0.11(+0.13%)
Jul 21, 2023	80.94	80.94	80.94	80.94	0	+0.11(+0.13%)
Jul 20, 2023	80.84	80.84	80.84	80.84	6	-0.52(-0.64%)
Jul 19, 2023	81.36	81.36	81.36	81.36	14	+0.15(+0.19%)
Jul 18, 2023	81.21	81.21	81.21	81.21	4	+0.54(+0.67%)
Jul 17, 2023	80.66	80.66	80.66	80.66	0	+0.27(+0.34%)
Jul 14, 2023	80.39	80.39	80.39	80.39	101	-0.21(-0.26%)
Jul 13, 2023	80.60	80.60	80.60	80.60	1	+0.93(+1.17%)
Jul 12, 2023	79.67	79.67	79.67	79.67	0	+0.84(+1.06%)
Jul 11, 2023	78.83	78.83	78.83	78.83	6	+0.68(+0.87%)
Jul 10, 2023	78.15	78.15	78.15	78.15	2	+0.18(+0.23%)
Jul 07, 2023	77.97	77.97	77.97	77.97	101	-0.03(-0.03%)
Jul 06, 2023	78.00	78.00	78.00	78.00	1	-0.88(-1.12%)
Jul 05, 2023	78.88	78.88	78.88	78.88	45	-0.34(-0.43%)
Jul 03, 2023	79.22	79.22	79.22	79.22	101	+0.03(+0.04%)
Jun 30, 2023	79.19	79.19	79.19	79.19	101	+1.05(+1.34%)
Jun 29, 2023	78.14	78.14	78.14	78.14	4	+0.30(+0.38%)
Jun 28, 2023	77.85	77.85	77.85	77.85	264	-0.12(-0.15%)
Jun 27, 2023	77.96	77.96	77.96	77.96	0	+0.84(+1.09%)
Jun 26, 2023	77.13	77.13	77.13	77.13	0	-0.21(-0.27%)
Jun 23, 2023	77.34	77.34	77.34	77.34	101	-0.63(-0.80%)
Jun 22, 2023	77.96	77.96	77.96	77.96	17	+0.04(+0.05%)
Jun 21, 2023	77.98	77.98	77.92	77.92	266	-0.36(-0.46%)
Jun 20, 2023	78.28	78.28	78.28	78.28	7	-0.52(-0.65%)
Jun 16, 2023	78.80	78.80	78.80	78.80	101	-0.18(-0.22%)
Jun 15, 2023	78.97	78.97	78.97	78.97	5	+1.05(+1.35%)
Jun 14, 2023	77.92	77.92	77.92	77.92	3	+0.06(+0.08%)
Jun 13, 2023	77.86	77.86	77.86	77.86	2	+0.59(+0.76%)
Jun 12, 2023	77.27	77.27	77.27	77.27	0	+0.57(+0.74%)
Jun 09, 2023	76.70	76.70	76.70	76.70	101	-0.03(-0.03%)
Jun 08, 2023	76.73	76.73	76.73	76.73	1	+0.56(+0.73%)
Jun 07, 2023	76.17	76.17	76.17	76.17	10	-0.36(-0.47%)
Jun 06, 2023	76.53	76.53	76.53	76.53	4	+0.27(+0.36%)
Jun 05, 2023	76.26	76.26	76.26	76.26	5	-0.23(-0.31%)
Jun 02, 2023	76.50	76.50	76.50	76.50	0	+1.14(+1.51%)
Jun 01, 2023	75.36	75.36	75.36	75.36	0	+0.73(+0.98%)
May 31, 2023	74.63	74.63	74.63	74.63	23	-0.46(-0.61%)
May 30, 2023	75.09	75.09	75.09	75.09	2	-0.25(-0.33%)
May 26, 2023	75.34	75.34	75.34	75.34	101	+0.97(+1.31%)
May 25, 2023	74.37	74.37	74.37	74.37	3	+0.34(+0.46%)
May 24, 2023	74.03	74.03	74.03	74.03	34	-0.73(-0.97%)
May 23, 2023	74.75	74.75	74.75	74.75	23	-0.86(-1.14%)
May 22, 2023	75.62	75.62	75.62	75.62	1	+0.00(+0.00%)
May 19, 2023	75.61	75.61	75.61	75.61	101	+0.05(+0.07%)
May 18, 2023	75.56	75.56	75.56	75.56	2	+0.49(+0.66%)
May 17, 2023	75.12	75.14	75.07	75.07	611	+0.75(+1.01%)
May 16, 2023	74.32	74.32	74.32	74.32	0	-0.57(-0.76%)
May 15, 2023	74.89	74.89	74.89	74.89	4	+0.33(+0.45%)
May 12, 2023	74.56	74.56	74.56	74.56	0	-0.17(-0.23%)
May 11, 2023	74.73	74.73	74.73	74.73	69	-0.19(-0.25%)
May 10, 2023	74.91	74.91	74.91	74.91	5	+0.20(+0.27%)
May 09, 2023	74.71	74.71	74.71	74.71	6	-0.35(-0.47%)
May 08, 2023	75.06	75.06	75.06	75.06	0	+0.08(+0.10%)
May 05, 2023	74.98	74.98	74.98	74.98	101	+1.31(+1.78%)
May 04, 2023	73.67	73.67	73.67	73.67	1	-0.44(-0.59%)
May 03, 2023	74.71	74.71	74.11	74.11	101	-0.37(-0.49%)
May 02, 2023	74.48	74.48	74.48	74.48	0	-0.88(-1.17%)
May 01, 2023	75.36	75.36	75.36	75.36	1	+0.01(+0.02%)
Apr 28, 2023	75.34	75.34	75.34	75.34	101	+0.48(+0.64%)
Apr 27, 2023	74.86	74.86	74.86	74.86	14	+1.23(+1.66%)
Apr 26, 2023	73.64	73.64	73.64	73.64	0	-0.23(-0.31%)
Apr 25, 2023	73.87	73.87	73.87	73.87	0	-1.17(-1.56%)
Apr 24, 2023	75.04	75.04	75.04	75.04	34	+0.08(+0.10%)
Apr 21, 2023	74.96	74.96	74.96	74.96	0	+0.16(+0.21%)
Apr 20, 2023	74.81	74.81	74.81	74.81	0	-0.33(-0.45%)
Apr 19, 2023	75.14	75.14	75.14	75.14	0	-0.12(-0.16%)
Apr 18, 2023	75.26	75.26	75.26	75.26	0	+0.21(+0.29%)
Apr 17, 2023	75.05	75.05	75.05	75.05	2	+0.11(+0.14%)
Apr 14, 2023	74.94	74.94	74.94	74.94	101	-0.19(-0.25%)
Apr 13, 2023	75.13	75.13	75.13	75.13	1	+1.03(+1.39%)
Apr 12, 2023	74.10	74.10	74.10	74.10	1	-0.10(-0.14%)
Apr 11, 2023	74.20	74.20	74.20	74.20	2	+0.13(+0.18%)
Apr 10, 2023	74.07	74.07	74.07	74.07	4	+0.03(+0.04%)
Apr 06, 2023	74.04	74.04	74.04	74.04	0	+0.29(+0.40%)
Apr 05, 2023	73.75	73.75	73.75	73.75	1	-0.22(-0.29%)
Apr 04, 2023	73.97	73.97	73.97	73.97	0	-0.37(-0.50%)