Xt MSCI Kokusai Equity ETF (NY: KOKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.55	72.55	72.55	72.55	103	-2.28(-3.04%)
Apr 28, 2022	74.83	74.83	74.83	74.83	1,043	+1.53(+2.09%)
Apr 27, 2022	73.25	74.07	73.08	73.30	1,496	+0.13(+0.17%)
Apr 26, 2022	74.16	74.16	73.17	73.17	1,469	-2.12(-2.81%)
Apr 25, 2022	74.07	75.29	74.07	75.29	1,058	+0.24(+0.32%)
Apr 22, 2022	76.10	76.10	75.05	75.05	43,676	-2.04(-2.65%)
Apr 21, 2022	78.60	78.60	76.97	77.09	1,582	-1.17(-1.50%)
Apr 20, 2022	78.40	78.54	78.10	78.26	8,535	+0.13(+0.17%)
Apr 19, 2022	78.13	78.13	78.13	78.13	11	+1.09(+1.42%)
Apr 18, 2022	76.96	77.04	76.96	77.04	650	-0.20(-0.25%)
Apr 14, 2022	77.24	77.24	77.24	77.24	104	-0.81(-1.03%)
Apr 13, 2022	78.04	78.04	78.04	78.04	6	+0.91(+1.17%)
Apr 12, 2022	78.14	78.14	77.14	77.14	3,727	-0.24(-0.31%)
Apr 11, 2022	77.37	77.37	77.37	77.37	3	-1.17(-1.49%)
Apr 08, 2022	78.72	78.72	78.54	78.54	415	-0.20(-0.25%)
Apr 07, 2022	77.95	78.74	77.95	78.74	1,333,176	+0.28(+0.35%)
Apr 06, 2022	78.47	78.47	78.47	78.47	1	-0.76(-0.96%)
Apr 05, 2022	79.23	79.23	79.23	79.23	2	-1.00(-1.24%)
Apr 04, 2022	80.04	80.23	80.04	80.23	4,699	+0.57(+0.71%)
Apr 01, 2022	79.66	79.66	79.66	79.66	103	+0.22(+0.28%)
Mar 31, 2022	79.43	79.43	79.43	79.43	0	-1.01(-1.25%)
Mar 30, 2022	80.44	80.44	80.44	80.44	0	-0.52(-0.64%)
Mar 29, 2022	80.96	80.96	80.96	80.96	8	+1.18(+1.47%)
Mar 28, 2022	78.97	79.78	78.97	79.78	705	+0.45(+0.57%)
Mar 25, 2022	79.33	79.33	79.33	79.33	314	+0.29(+0.37%)
Mar 24, 2022	79.04	79.04	79.04	79.04	2	+0.91(+1.16%)
Mar 23, 2022	78.14	78.14	78.14	78.14	2	-0.95(-1.20%)
Mar 22, 2022	79.09	79.09	79.09	79.09	2	+0.96(+1.23%)
Mar 21, 2022	78.12	78.12	78.12	78.12	2	-0.21(-0.27%)
Mar 18, 2022	78.33	78.33	78.33	78.33	0	+1.01(+1.31%)
Mar 17, 2022	77.32	77.32	77.32	77.32	0	+0.94(+1.24%)
Mar 16, 2022	76.38	76.38	76.38	76.38	0	+1.91(+2.56%)
Mar 15, 2022	74.47	74.47	74.47	74.47	29	+1.27(+1.74%)
Mar 14, 2022	73.20	73.20	73.20	73.20	2	-0.35(-0.48%)
Mar 11, 2022	73.55	73.55	73.55	73.55	104	-0.92(-1.23%)
Mar 10, 2022	74.47	74.47	74.47	74.47	2	-0.40(-0.54%)
Mar 09, 2022	74.87	74.87	74.87	74.87	0	+2.15(+2.95%)
Mar 08, 2022	72.72	72.72	72.72	72.72	0	-0.21(-0.29%)
Mar 07, 2022	72.93	72.93	72.93	72.93	0	-2.13(-2.84%)
Mar 04, 2022	75.09	75.09	74.57	75.06	268	-1.01(-1.33%)
Mar 03, 2022	77.06	77.06	76.07	76.07	159	-0.91(-1.19%)
Mar 02, 2022	76.98	76.98	76.98	76.98	2	+1.42(+1.89%)
Mar 01, 2022	76.67	76.67	75.49	75.56	210	-1.32(-1.72%)
Feb 28, 2022	76.88	76.88	76.88	76.88	6	-0.47(-0.61%)
Feb 25, 2022	77.35	77.35	77.35	77.35	104	+1.81(+2.39%)
Feb 24, 2022	75.55	75.55	75.55	75.55	209	+0.57(+0.76%)
Feb 23, 2022	74.98	74.98	74.98	74.98	1	-1.16(-1.52%)
Feb 22, 2022	76.14	76.14	76.14	76.14	0	-0.91(-1.18%)
Feb 18, 2022				77.05	0	-0.57(-0.73%)
Feb 17, 2022	78.62	78.62	77.61	77.61	755	-1.63(-2.05%)
Feb 16, 2022	79.24	79.24	79.24	79.24	0	+0.16(+0.20%)
Feb 15, 2022	79.08	79.08	79.08	79.08	2	+1.26(+1.62%)
Feb 14, 2022	77.52	77.82	77.52	77.82	417	-0.46(-0.58%)
Feb 11, 2022	78.27	78.27	78.27	78.27	104	-1.38(-1.73%)
Feb 10, 2022	79.66	79.66	79.66	79.66	1	-1.21(-1.50%)
Feb 09, 2022	80.56	80.87	80.56	80.87	626	+1.13(+1.42%)
Feb 08, 2022	79.73	79.73	79.73	79.73	0	+0.71(+0.90%)
Feb 07, 2022	79.02	79.02	79.02	79.02	313	-0.27(-0.33%)
Feb 04, 2022	79.29	79.29	79.29	79.29	104	+0.45(+0.57%)
Feb 03, 2022	79.36	79.36	78.84	78.84	113	-1.76(-2.18%)
Feb 02, 2022	80.60	80.60	80.60	80.60	2	+0.58(+0.72%)
Feb 01, 2022	80.02	80.02	80.02	80.02	6	+0.72(+0.91%)
Jan 31, 2022	79.30	79.30	79.30	79.30	6	+1.59(+2.04%)
Jan 28, 2022	77.71	77.71	77.71	77.71	7	+1.31(+1.72%)
Jan 27, 2022	76.34	76.41	76.34	76.40	264	-0.32(-0.42%)
Jan 26, 2022	77.97	77.97	76.50	76.72	577	-0.18(-0.23%)
Jan 25, 2022	76.90	76.90	76.90	76.90	1	-0.79(-1.01%)
Jan 24, 2022	76.45	77.69	76.45	77.69	528	-0.22(-0.28%)
Jan 21, 2022	78.24	78.24	77.90	77.90	630	-1.39(-1.75%)
Jan 20, 2022	80.37	80.37	79.29	79.29	712	-0.75(-0.94%)
Jan 19, 2022	80.04	80.04	80.04	80.04	106	-0.52(-0.65%)
Jan 18, 2022	80.56	80.56	80.56	80.56	1	-1.44(-1.76%)
Jan 14, 2022				82.00	0	+0.06(+0.07%)
Jan 13, 2022	81.95	81.95	81.95	81.95	12	-1.14(-1.38%)
Jan 12, 2022	83.09	83.09	83.09	83.09	4	+0.42(+0.51%)
Jan 11, 2022	82.67	82.67	82.67	82.67	22	+0.83(+1.02%)
Jan 10, 2022	81.84	81.84	81.84	81.84	332	-0.37(-0.44%)
Jan 07, 2022	82.20	82.20	82.20	82.20	104	-0.03(-0.04%)
Jan 06, 2022	82.23	82.23	82.23	82.23	22	-0.25(-0.31%)
Jan 05, 2022	82.49	82.49	82.49	82.49	0	-1.47(-1.75%)
Jan 04, 2022	84.25	84.27	83.95	83.95	10,316	-0.02(-0.02%)
Jan 03, 2022	83.97	83.97	83.97	83.97	318	+0.45(+0.54%)
Dec 31, 2021	83.52	83.52	83.52	83.52	104	-0.15(-0.18%)
Dec 30, 2021	84.00	84.11	83.67	83.67	1,085	-0.26(-0.31%)
Dec 29, 2021	83.93	83.93	83.93	83.93	67	+0.14(+0.17%)
Dec 28, 2021	83.78	83.78	83.78	83.78	328	-0.08(-0.09%)
Dec 27, 2021	83.04	83.86	83.04	83.86	1,030	+0.93(+1.12%)
Dec 23, 2021	82.93	82.93	82.93	82.93	104	+0.63(+0.77%)
Dec 22, 2021	82.30	82.30	82.30	82.30	1	+0.88(+1.08%)
Dec 21, 2021	80.66	81.42	80.66	81.42	691	+1.36(+1.70%)
Dec 20, 2021	80.06	80.06	80.06	80.06	0	-0.77(-0.95%)
Dec 17, 2021	80.97	81.11	80.83	80.83	708	-0.82(-1.01%)
Dec 16, 2021	81.65	81.65	81.65	81.65	2	-0.47(-0.57%)
Dec 15, 2021	82.12	82.12	82.12	82.12	1	+1.15(+1.43%)
Dec 14, 2021	80.97	80.97	80.97	80.97	320	-0.63(-0.77%)
Dec 13, 2021	82.14	82.14	81.60	81.60	1,721	-0.73(-0.89%)
Dec 10, 2021	82.09	82.32	82.04	82.32	6,529	+0.65(+0.80%)
Dec 09, 2021	81.67	81.67	81.67	81.67	0	-0.67(-0.81%)
Dec 08, 2021	82.34	82.34	82.34	82.34	104	+0.38(+0.46%)
Dec 07, 2021	81.96	81.96	81.96	81.96	1	+1.64(+2.05%)
Dec 06, 2021	80.32	80.32	80.32	80.32	0	+0.97(+1.23%)
Dec 03, 2021	79.35	79.35	79.35	79.35	104	-0.69(-0.86%)
Dec 02, 2021	80.37	80.40	80.03	80.03	3,427	+0.87(+1.10%)
Dec 01, 2021	79.16	79.16	79.16	79.16	12	-0.78(-0.98%)
Nov 30, 2021	79.95	79.95	79.95	79.95	77	-1.44(-1.77%)
Nov 29, 2021	81.38	81.38	81.38	81.38	66	+0.89(+1.10%)
Nov 26, 2021	80.50	80.50	80.50	80.50	104	-1.87(-2.27%)
Nov 24, 2021	81.91	82.36	81.84	82.36	6,104	+0.12(+0.14%)
Nov 23, 2021	82.24	82.24	82.24	82.24	138	+0.02(+0.02%)
Nov 22, 2021	83.04	83.04	82.23	82.23	17,034	-0.43(-0.52%)
Nov 19, 2021	82.66	82.66	82.66	82.66	104	-0.37(-0.44%)
Nov 18, 2021	83.03	83.03	83.03	83.03	1,649,475	+0.16(+0.20%)
Nov 17, 2021	82.86	82.86	82.86	82.86	24	-0.19(-0.23%)
Nov 16, 2021	83.05	83.05	83.05	83.05	6	+0.29(+0.35%)
Nov 15, 2021	82.76	82.76	82.76	82.76	8	-0.10(-0.12%)
Nov 12, 2021	82.86	82.86	82.86	82.86	104	+0.57(+0.69%)
Nov 11, 2021	82.29	82.29	82.29	82.29	29	+0.04(+0.05%)
Nov 10, 2021	82.25	82.25	82.25	82.25	29	-0.75(-0.90%)
Nov 09, 2021	83.25	83.26	82.80	82.99	12,475	-0.16(-0.19%)
Nov 08, 2021	83.13	83.18	83.06	83.15	27,819	+0.10(+0.12%)
Nov 05, 2021	83.05	83.05	83.05	83.05	104	+0.28(+0.34%)
Nov 04, 2021	82.78	82.78	82.78	82.78	1,666,623	+0.12(+0.14%)
Nov 03, 2021	82.66	82.66	82.66	82.66	0	+0.62(+0.76%)
Nov 02, 2021	82.04	82.04	82.04	82.04	16	+0.14(+0.17%)
Nov 01, 2021	81.90	81.90	81.90	81.90	2	+0.23(+0.29%)
Oct 29, 2021	81.62	81.67	81.62	81.67	327	+0.00(+0.00%)
Oct 28, 2021	81.67	81.67	81.67	81.67	182	+0.76(+0.94%)
Oct 27, 2021	80.90	80.90	80.90	80.90	67	-0.44(-0.54%)
Oct 26, 2021	81.35	81.35	81.35	81.35	2	+0.20(+0.24%)
Oct 25, 2021	81.15	81.15	81.15	81.15	17	+0.20(+0.24%)
Oct 22, 2021	80.95	80.95	80.95	80.95	104	+0.02(+0.02%)
Oct 21, 2021	80.94	80.94	80.94	80.94	7	+0.03(+0.04%)
Oct 20, 2021	80.78	80.93	80.71	80.90	1,780,571	+0.47(+0.59%)
Oct 19, 2021	80.43	80.43	80.43	80.43	0	+0.55(+0.69%)
Oct 18, 2021	79.87	79.87	79.87	79.87	0	+0.14(+0.18%)
Oct 15, 2021	79.73	79.73	79.73	79.73	0	+0.68(+0.86%)
Oct 14, 2021	78.67	79.08	78.59	79.05	8,305	+1.06(+1.35%)
Oct 13, 2021	78.00	78.00	78.00	78.00	0	+0.47(+0.60%)
Oct 12, 2021	77.53	77.53	77.53	77.53	0	-0.04(-0.05%)
Oct 11, 2021	77.57	77.57	77.57	77.57	0	-0.50(-0.64%)
Oct 08, 2021	78.07	78.07	78.07	78.07	104	+0.01(+0.01%)
Oct 07, 2021	78.43	78.46	78.06	78.06	5,565	+0.62(+0.80%)
Oct 06, 2021	77.44	77.44	77.44	77.44	2	+0.11(+0.15%)
Oct 05, 2021	77.33	77.33	77.33	77.33	0	+0.79(+1.03%)
Oct 04, 2021	76.54	76.54	76.54	76.54	0	-0.89(-1.15%)
Oct 01, 2021	77.43	77.43	77.43	77.43	0	+0.67(+0.87%)
Sep 30, 2021	76.76	76.76	76.76	76.76	0	-0.54(-0.70%)
Sep 29, 2021	77.30	77.30	77.30	77.30	1	-0.03(-0.04%)
Sep 28, 2021	77.33	77.33	77.33	77.33	3	-1.67(-2.11%)
Sep 27, 2021	79.00	79.00	79.00	79.00	3	-0.20(-0.26%)
Sep 24, 2021	79.21	79.21	79.21	79.21	104	-0.18(-0.23%)
Sep 23, 2021	79.51	79.51	79.39	79.39	421	+0.95(+1.21%)
Sep 22, 2021	78.43	78.43	78.43	78.43	2	+0.66(+0.85%)
Sep 21, 2021	77.77	77.77	77.77	77.77	5	+0.30(+0.38%)
Sep 20, 2021	77.12	77.48	77.12	77.48	125	-1.48(-1.88%)
Sep 17, 2021	78.96	78.96	78.96	78.96	104	-0.80(-1.01%)
Sep 16, 2021	79.76	79.76	79.76	79.76	0	-0.08(-0.10%)
Sep 15, 2021	79.85	79.85	79.85	79.85	2	+0.51(+0.64%)
Sep 14, 2021	79.34	79.34	79.34	79.34	6	-0.39(-0.48%)
Sep 13, 2021	79.72	79.72	79.72	79.72	7	+0.19(+0.24%)
Sep 10, 2021	79.54	79.54	79.54	79.54	105	-0.54(-0.68%)
Sep 09, 2021	80.08	80.08	80.08	80.08	0	-0.28(-0.35%)
Sep 08, 2021	80.36	80.36	80.36	80.36	2	-0.32(-0.40%)
Sep 07, 2021	80.68	80.68	80.68	80.68	4	-0.28(-0.34%)
Sep 03, 2021	80.96	80.96	80.96	80.96	105	-0.01(-0.01%)
Sep 02, 2021	80.97	80.97	80.97	80.97	1	+0.28(+0.34%)
Sep 01, 2021	80.69	80.69	80.69	80.69	3	+0.17(+0.21%)
Aug 31, 2021	80.52	80.52	80.52	80.52	0	-0.16(-0.20%)
Aug 30, 2021	80.68	80.68	80.68	80.68	0	+0.28(+0.35%)
Aug 27, 2021	80.40	80.40	80.40	80.40	105	+0.85(+1.07%)
Aug 26, 2021	79.80	79.82	79.55	79.55	4,386	-0.64(-0.80%)
Aug 25, 2021	79.85	80.19	79.82	80.19	10,539	+0.20(+0.25%)
Aug 24, 2021	79.99	79.99	79.99	79.99	4	+0.15(+0.18%)
Aug 23, 2021	79.86	79.86	79.84	79.84	528	+0.72(+0.91%)
Aug 20, 2021	79.12	79.12	79.12	79.12	105	+0.63(+0.81%)
Aug 19, 2021	78.61	78.67	78.48	78.48	26,216	-0.28(-0.36%)
Aug 18, 2021	78.76	78.76	78.76	78.76	63	-0.63(-0.79%)
Aug 17, 2021	79.15	79.39	79.15	79.39	126	-0.60(-0.75%)
Aug 16, 2021	79.99	79.99	79.99	79.99	4	+0.03(+0.04%)
Aug 13, 2021	79.96	79.96	79.96	79.96	0	+0.17(+0.21%)
Aug 12, 2021	79.79	79.79	79.79	79.79	21	+0.20(+0.25%)
Aug 11, 2021	79.59	79.59	79.59	79.59	6	+0.26(+0.32%)
Aug 10, 2021	79.33	79.33	79.33	79.33	2	+0.06(+0.07%)
Aug 09, 2021	79.28	79.28	79.28	79.28	6	-0.03(-0.03%)
Aug 06, 2021	79.30	79.30	79.30	79.30	105	-0.03(-0.03%)
Aug 05, 2021	79.29	79.33	79.29	79.33	125	+0.39(+0.50%)
Aug 04, 2021	78.94	78.94	78.94	78.94	0	-0.17(-0.22%)
Aug 03, 2021	79.11	79.11	79.11	79.11	0	+0.57(+0.73%)
Aug 02, 2021	78.54	78.54	78.54	78.54	0	-0.02(-0.02%)
Jul 30, 2021	78.56	78.56	78.56	78.56	0	-0.46(-0.58%)
Jul 29, 2021	79.01	79.01	79.01	79.01	2	+0.38(+0.48%)
Jul 28, 2021	78.63	78.63	78.63	78.63	1	+0.19(+0.24%)
Jul 27, 2021	78.44	78.44	78.44	78.44	1	-0.38(-0.48%)
Jul 26, 2021	78.82	78.82	78.82	78.82	2	+0.14(+0.18%)
Jul 23, 2021	78.68	78.68	78.68	78.68	0	+0.76(+0.98%)
Jul 22, 2021	77.91	77.91	77.91	77.91	0	+0.15(+0.20%)
Jul 21, 2021	77.76	77.76	77.76	77.76	0	+0.76(+0.99%)
Jul 20, 2021	77.00	77.00	77.00	77.00	0	+1.19(+1.58%)
Jul 19, 2021	75.80	75.80	75.80	75.80	4	-1.35(-1.75%)
Jul 16, 2021	77.16	77.16	77.16	77.16	105	-0.53(-0.68%)
Jul 15, 2021	77.68	77.68	77.68	77.68	0	-0.38(-0.48%)
Jul 14, 2021	78.06	78.06	78.06	78.06	35	+0.05(+0.07%)
Jul 13, 2021	78.01	78.01	78.01	78.01	0	-0.31(-0.40%)
Jul 12, 2021	78.13	78.32	78.13	78.32	262	+0.21(+0.26%)
Jul 09, 2021	78.11	78.11	78.11	78.11	0	+1.04(+1.35%)
Jul 08, 2021	76.96	77.24	76.96	77.07	405	-0.85(-1.10%)
Jul 07, 2021	77.92	77.92	77.92	77.92	1	+0.27(+0.35%)
Jul 06, 2021	77.72	77.72	77.65	77.65	145	-0.22(-0.28%)
Jul 02, 2021	77.86	77.86	77.86	77.86	105	+0.53(+0.69%)
Jul 01, 2021	77.33	77.33	77.33	77.33	264	+0.26(+0.33%)
Jun 30, 2021	76.92	77.10	76.88	77.07	8,012	-0.18(-0.23%)
Jun 29, 2021	77.25	77.33	77.23	77.25	1,911	+0.07(+0.09%)
Jun 28, 2021	77.19	77.19	77.18	77.18	73,777	-0.01(-0.02%)
Jun 25, 2021	77.20	77.20	77.20	77.20	105	+0.25(+0.32%)
Jun 24, 2021	76.95	76.95	76.95	76.95	19	+0.51(+0.67%)
Jun 23, 2021	76.44	76.44	76.44	76.44	6	-0.19(-0.24%)
Jun 22, 2021	76.62	76.62	76.62	76.62	5	+0.38(+0.50%)
Jun 21, 2021	76.24	76.24	76.24	76.24	32	+0.91(+1.21%)
Jun 18, 2021	75.33	75.33	75.33	75.33	0	-1.02(-1.34%)
Jun 17, 2021	76.35	76.35	76.35	76.35	1	-0.11(-0.15%)
Jun 16, 2021	76.47	76.47	76.47	76.47	0	-0.41(-0.53%)
Jun 15, 2021	76.88	76.88	76.88	76.88	31	-0.11(-0.15%)
Jun 14, 2021	76.99	76.99	76.99	76.99	0	+0.19(+0.24%)
Jun 11, 2021	76.81	76.81	76.81	76.81	1,416	+0.14(+0.19%)
Jun 10, 2021	76.66	76.66	76.66	76.66	0	+0.32(+0.42%)
Jun 09, 2021	76.34	76.34	76.34	76.34	1	-0.14(-0.18%)
Jun 08, 2021	76.48	76.48	76.48	76.48	5	+0.03(+0.04%)
Jun 07, 2021	76.45	76.45	76.45	76.45	1	+0.08(+0.10%)
Jun 04, 2021	76.37	76.37	76.37	76.37	0	+0.69(+0.91%)
Jun 03, 2021	75.69	75.69	75.69	75.69	1	-0.36(-0.47%)
Jun 02, 2021	76.05	76.05	76.05	76.05	3	+0.11(+0.14%)
Jun 01, 2021	75.94	75.94	75.94	75.94	1	+0.03(+0.05%)
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%)