Xt MSCI Kokusai Equity ETF (NY: KOKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	74.34	74.34	74.34	74.34	5	+0.40(+0.55%)
Mar 31, 2023	73.94	73.94	73.94	73.94	101	+0.84(+1.15%)
Mar 30, 2023	73.09	73.09	73.09	73.09	3	+0.58(+0.81%)
Mar 29, 2023	72.51	72.51	72.51	72.51	4	+1.03(+1.44%)
Mar 28, 2023	71.48	71.48	71.48	71.48	2	-0.07(-0.09%)
Mar 27, 2023	71.63	71.63	71.54	71.54	413	+0.39(+0.54%)
Mar 24, 2023	71.16	71.16	71.16	71.16	101	+0.05(+0.07%)
Mar 23, 2023	71.11	71.11	71.11	71.11	305	+0.03(+0.04%)
Mar 22, 2023	72.01	72.12	71.08	71.08	2,145	-0.89(-1.24%)
Mar 21, 2023	71.97	71.97	71.97	71.97	0	+1.02(+1.44%)
Mar 20, 2023	70.95	70.95	70.95	70.95	0	+0.74(+1.06%)
Mar 17, 2023	70.20	70.20	70.20	70.20	0	-0.81(-1.14%)
Mar 16, 2023	71.01	71.01	71.01	71.01	1	+1.31(+1.88%)
Mar 15, 2023	69.70	69.70	69.70	69.70	1	-1.09(-1.54%)
Mar 14, 2023	70.62	70.92	70.09	70.79	3,238	+1.08(+1.55%)
Mar 13, 2023	69.71	69.71	69.71	69.71	0	-0.13(-0.19%)
Mar 10, 2023	69.84	69.84	69.84	69.84	102	-1.05(-1.48%)
Mar 09, 2023	70.89	70.89	70.89	70.89	5	-1.15(-1.60%)
Mar 08, 2023	72.04	72.04	72.04	72.04	1	+0.11(+0.15%)
Mar 07, 2023	71.93	71.93	71.93	71.93	1	-1.19(-1.63%)
Mar 06, 2023	73.12	73.12	73.12	73.12	3	-0.02(-0.03%)
Mar 03, 2023	73.14	73.14	73.14	73.14	0	+1.09(+1.52%)
Mar 02, 2023	72.05	72.05	72.05	72.05	0	+0.44(+0.61%)
Mar 01, 2023	71.61	71.61	71.61	71.61	0	-0.20(-0.28%)
Feb 28, 2023	71.81	71.81	71.81	71.81	102	-0.22(-0.30%)
Feb 27, 2023	72.03	72.03	72.03	72.03	1	+0.40(+0.55%)
Feb 24, 2023	71.63	71.63	71.63	71.63	102	-0.90(-1.23%)
Feb 23, 2023	72.53	72.53	72.53	72.53	12	+0.40(+0.56%)
Feb 22, 2023	72.13	72.13	72.13	72.13	12	-0.21(-0.29%)
Feb 21, 2023	72.34	72.34	72.34	72.34	2	-1.30(-1.76%)
Feb 17, 2023	73.63	73.63	73.63	73.63	102	-0.17(-0.23%)
Feb 16, 2023	73.80	73.80	73.80	73.80	0	-0.77(-1.04%)
Feb 15, 2023	74.58	74.58	74.58	74.58	3	+0.04(+0.05%)
Feb 14, 2023	74.54	74.54	74.54	74.54	0	+0.20(+0.26%)
Feb 13, 2023	74.35	74.35	74.35	74.35	3	+0.81(+1.10%)
Feb 10, 2023	73.54	73.54	73.54	73.54	0	-0.02(-0.02%)
Feb 09, 2023	73.55	73.55	73.55	73.55	3	-0.45(-0.60%)
Feb 08, 2023	74.00	74.00	74.00	74.00	10	-0.71(-0.95%)
Feb 07, 2023	74.71	74.71	74.71	74.71	2	+0.87(+1.18%)
Feb 06, 2023	73.84	73.84	73.84	73.84	0	-0.58(-0.78%)
Feb 03, 2023	74.42	74.42	74.42	74.42	104	-0.70(-0.93%)
Feb 02, 2023	75.12	75.12	75.12	75.12	33	+0.79(+1.06%)
Feb 01, 2023	74.34	74.34	74.34	74.34	0	+0.78(+1.06%)
Jan 31, 2023	73.56	73.56	73.56	73.56	3	+0.89(+1.22%)
Jan 30, 2023	72.67	72.67	72.67	72.67	0	-0.87(-1.18%)
Jan 27, 2023	73.54	73.54	73.54	73.54	0	+0.17(+0.23%)
Jan 26, 2023	73.37	73.37	73.37	73.37	1	+0.64(+0.87%)
Jan 25, 2023	72.73	72.73	72.73	72.73	0	+0.02(+0.02%)
Jan 24, 2023	72.66	72.71	72.66	72.71	155	-0.07(-0.10%)
Jan 23, 2023	72.79	72.79	72.79	72.79	0	+0.78(+1.08%)
Jan 20, 2023	72.01	72.01	72.01	72.01	0	+1.10(+1.55%)
Jan 19, 2023	70.91	70.91	70.91	70.91	2	-0.40(-0.56%)
Jan 18, 2023	71.31	71.31	71.31	71.31	10	-0.88(-1.22%)
Jan 17, 2023	72.19	72.19	72.19	72.19	0	-0.11(-0.15%)
Jan 13, 2023	72.30	72.30	72.30	72.30	102	+0.35(+0.49%)
Jan 12, 2023	71.94	71.94	71.94	71.94	0	+0.47(+0.66%)
Jan 11, 2023	71.47	71.47	71.47	71.47	2	+0.79(+1.12%)
Jan 10, 2023	70.68	70.68	70.68	70.68	1	+0.41(+0.59%)
Jan 09, 2023	70.27	70.27	70.27	70.27	4	+0.12(+0.17%)
Jan 06, 2023	69.65	70.21	69.65	70.15	1,202	+1.60(+2.34%)
Jan 05, 2023	68.55	68.55	68.55	68.55	2	-0.70(-1.02%)
Jan 04, 2023	69.25	69.25	69.25	69.25	0	+0.70(+1.02%)
Jan 03, 2023	68.56	68.56	68.56	68.56	0	-0.07(-0.10%)
Dec 30, 2022	68.62	68.62	68.62	68.62	102	-0.34(-0.49%)
Dec 29, 2022	68.96	68.96	68.96	68.96	1	+1.16(+1.72%)
Dec 28, 2022	67.80	67.80	67.80	67.80	1	-0.78(-1.14%)
Dec 27, 2022	68.58	68.58	68.58	68.58	7	-0.12(-0.18%)
Dec 23, 2022	68.71	68.71	68.71	68.71	102	+0.39(+0.56%)
Dec 22, 2022	68.32	68.32	68.32	68.32	1	-0.91(-1.32%)
Dec 21, 2022	69.23	69.23	69.23	69.23	3	+0.95(+1.39%)
Dec 20, 2022	68.28	68.28	68.28	68.28	0	+0.09(+0.13%)
Dec 19, 2022	68.19	68.19	68.19	68.19	1	-0.58(-0.84%)
Dec 16, 2022	68.77	68.77	68.77	68.77	102	-0.67(-0.97%)
Dec 15, 2022	69.44	69.44	69.44	69.44	1	-1.90(-2.66%)
Dec 14, 2022	71.93	71.93	71.24	71.33	1,129	-0.30(-0.41%)
Dec 13, 2022	71.63	71.63	71.63	71.63	2	+0.73(+1.04%)
Dec 12, 2022	70.89	70.89	70.89	70.89	0	+0.74(+1.05%)
Dec 09, 2022	70.16	70.16	70.16	70.16	0	-0.35(-0.50%)
Dec 08, 2022	70.51	70.51	70.51	70.51	1	+0.45(+0.65%)
Dec 07, 2022	69.93	70.05	69.93	70.05	155	-0.08(-0.11%)
Dec 06, 2022	70.13	70.13	70.13	70.13	1	-0.92(-1.29%)
Dec 05, 2022	71.05	71.05	71.05	71.05	0	-1.21(-1.68%)
Dec 02, 2022	72.26	72.26	72.26	72.26	102	-0.06(-0.09%)
Dec 01, 2022	72.33	72.33	72.33	72.33	2	+0.26(+0.36%)
Nov 30, 2022	72.07	72.07	72.07	72.07	1	+1.88(+2.68%)
Nov 29, 2022	70.18	70.18	70.18	70.18	2	-0.01(-0.01%)
Nov 28, 2022	70.19	70.19	70.19	70.19	0	-1.07(-1.50%)
Nov 25, 2022	71.26	71.26	71.26	71.26	0	+0.08(+0.12%)
Nov 23, 2022	71.17	71.17	71.17	71.17	102	+0.49(+0.69%)
Nov 22, 2022	70.69	70.69	70.69	70.69	2	+0.92(+1.31%)
Nov 21, 2022	69.77	69.77	69.77	69.77	3	-0.27(-0.39%)
Nov 18, 2022	70.04	70.04	70.04	70.04	0	+0.30(+0.43%)
Nov 17, 2022	69.74	69.74	69.74	69.74	1	-0.33(-0.47%)
Nov 16, 2022	70.07	70.07	70.07	70.07	1	-0.40(-0.57%)
Nov 15, 2022	70.47	70.47	70.47	70.47	3	+0.51(+0.73%)
Nov 14, 2022	69.95	69.95	69.95	69.95	0	-0.60(-0.86%)
Nov 11, 2022	69.76	70.56	69.76	70.56	2,162	+0.89(+1.27%)
Nov 10, 2022	69.67	69.67	69.67	69.67	0	+3.66(+5.54%)
Nov 09, 2022	66.02	66.02	66.02	66.02	3	-1.31(-1.95%)
Nov 08, 2022	67.33	67.33	67.33	67.33	0	+0.52(+0.77%)
Nov 07, 2022	66.81	66.81	66.81	66.81	1	+0.57(+0.87%)
Nov 04, 2022	66.24	66.24	66.24	66.24	102	+1.24(+1.90%)
Nov 03, 2022	65.00	65.00	65.00	65.00	0	-0.71(-1.08%)
Nov 02, 2022	65.71	65.71	65.71	65.71	0	-1.57(-2.34%)
Nov 01, 2022	67.28	67.28	67.28	67.28	0	+0.01(+0.02%)
Oct 31, 2022	67.27	67.27	67.27	67.27	4	-0.54(-0.80%)
Oct 28, 2022	67.81	67.81	67.81	67.81	0	+1.37(+2.07%)
Oct 27, 2022	66.44	66.44	66.44	66.44	102	-0.45(-0.68%)
Oct 26, 2022	66.89	66.89	66.89	66.89	0	-0.15(-0.23%)
Oct 25, 2022	67.04	67.04	67.04	67.04	1,026	+1.22(+1.85%)
Oct 24, 2022				65.83	0	+0.56(+0.87%)
Oct 21, 2022	65.26	65.26	65.26	65.26	102	+1.34(+2.10%)
Oct 20, 2022	64.99	64.99	63.92	63.92	103	-0.30(-0.47%)
Oct 19, 2022	64.22	64.22	64.22	64.22	0	-0.54(-0.84%)
Oct 18, 2022	64.76	64.76	64.76	64.76	310	+0.64(+0.99%)
Oct 17, 2022	64.13	64.13	64.13	64.13	0	+1.73(+2.78%)
Oct 14, 2022	64.24	64.24	62.39	62.39	1,951	-1.49(-2.34%)
Oct 13, 2022	62.72	63.89	62.71	63.89	1,132	+1.55(+2.49%)
Oct 12, 2022	62.33	62.33	62.33	62.33	1	-0.11(-0.18%)
Oct 11, 2022	62.44	62.44	62.20	62.44	102	-0.58(-0.92%)
Oct 10, 2022	62.88	63.02	62.76	63.02	4,141	-0.41(-0.64%)
Oct 07, 2022	63.43	63.43	63.43	63.43	102	-1.72(-2.65%)
Oct 06, 2022	65.15	65.15	65.15	65.15	6	-0.77(-1.16%)
Oct 05, 2022	65.92	65.92	65.92	65.92	182	-0.27(-0.41%)
Oct 04, 2022	66.19	66.19	66.19	66.19	15	+2.18(+3.40%)
Oct 03, 2022	64.01	64.01	64.01	64.01	29	+1.53(+2.46%)
Sep 30, 2022	62.48	62.48	62.48	62.48	102	-0.72(-1.14%)
Sep 29, 2022	63.20	63.20	63.20	63.20	28	-1.37(-2.12%)
Sep 28, 2022	64.56	64.56	64.56	64.56	49	+1.48(+2.34%)
Sep 27, 2022	63.09	63.09	63.09	63.09	5	-0.24(-0.38%)
Sep 26, 2022	64.09	64.09	63.33	63.33	412	-0.58(-0.91%)
Sep 23, 2022	63.91	63.91	63.91	63.91	102	-1.52(-2.32%)
Sep 22, 2022	65.35	65.43	65.35	65.43	513	-0.69(-1.04%)
Sep 21, 2022	67.86	67.86	66.12	66.12	138	-0.99(-1.47%)
Sep 20, 2022	67.10	67.10	67.10	67.10	0	-0.87(-1.28%)
Sep 19, 2022	67.97	67.97	67.97	67.97	2	+0.38(+0.56%)
Sep 16, 2022	67.60	67.60	67.60	67.60	102	-0.59(-0.87%)
Sep 15, 2022	68.19	68.19	68.19	68.19	1	-0.64(-0.93%)
Sep 14, 2022	68.83	68.83	68.83	68.83	3	+0.12(+0.18%)
Sep 13, 2022	68.71	68.71	68.71	68.71	1	-2.86(-3.99%)
Sep 12, 2022	71.56	71.56	71.56	71.56	0	+0.78(+1.10%)
Sep 09, 2022	70.78	70.78	70.78	70.78	103	+1.40(+2.02%)
Sep 08, 2022	69.38	69.38	69.38	69.38	3	+0.34(+0.50%)
Sep 07, 2022	69.04	69.04	69.04	69.04	1	+1.20(+1.76%)
Sep 06, 2022	67.84	67.84	67.84	67.84	23	-0.24(-0.35%)
Sep 02, 2022	69.08	69.08	68.07	68.08	516	-0.60(-0.88%)
Sep 01, 2022	67.88	68.68	67.80	68.68	1,279	-0.27(-0.39%)
Aug 31, 2022	69.15	69.45	68.95	68.95	516	-0.42(-0.60%)
Aug 30, 2022	69.48	69.48	69.17	69.36	1,429	-0.88(-1.25%)
Aug 29, 2022	70.24	70.24	70.24	70.24	1	-0.35(-0.50%)
Aug 26, 2022	70.59	70.59	70.59	70.59	103	-2.21(-3.03%)
Aug 25, 2022	72.80	72.80	72.80	72.80	4	+0.90(+1.25%)
Aug 24, 2022	71.90	71.90	71.90	71.90	2	+0.21(+0.29%)
Aug 23, 2022	71.69	71.69	71.69	71.69	0	-0.05(-0.07%)
Aug 22, 2022	71.75	71.75	71.75	71.75	8	-1.54(-2.09%)
Aug 19, 2022	73.28	73.28	73.28	73.28	0	-0.94(-1.27%)
Aug 18, 2022	74.22	74.22	74.22	74.22	2	+0.05(+0.07%)
Aug 17, 2022	74.17	74.17	74.17	74.17	23	-0.64(-0.85%)
Aug 16, 2022	74.81	74.81	74.81	74.81	7	+0.16(+0.22%)
Aug 15, 2022	74.65	74.65	74.65	74.65	2	+0.07(+0.10%)
Aug 12, 2022	74.26	74.58	74.26	74.58	873	+1.07(+1.45%)
Aug 11, 2022	74.25	74.30	73.51	73.51	1,046	-0.10(-0.14%)
Aug 10, 2022	73.61	73.61	73.61	73.61	0	+1.67(+2.32%)
Aug 09, 2022	72.01	72.04	71.95	71.95	620	-0.43(-0.60%)
Aug 08, 2022	72.38	72.38	72.38	72.38	0	+0.05(+0.07%)
Aug 05, 2022	72.33	72.33	72.33	72.33	103	-0.14(-0.20%)
Aug 04, 2022	72.44	72.47	72.44	72.47	639	-0.04(-0.06%)
Aug 03, 2022	71.80	72.51	71.80	72.51	355	+1.03(+1.44%)
Aug 02, 2022	71.61	71.61	71.48	71.48	377	-0.46(-0.63%)
Aug 01, 2022	71.94	71.94	71.94	71.94	194	-0.17(-0.24%)
Jul 29, 2022	71.34	72.11	71.34	72.11	747	+1.00(+1.40%)
Jul 28, 2022	71.11	71.11	71.11	71.11	2	+0.69(+0.98%)
Jul 27, 2022	69.19	70.43	69.19	70.43	3,222	+1.77(+2.57%)
Jul 26, 2022	68.51	68.66	68.51	68.66	5,448	-0.80(-1.16%)
Jul 25, 2022	69.47	69.47	69.47	69.47	412	+0.23(+0.34%)
Jul 22, 2022	69.90	69.90	69.23	69.23	644	-0.64(-0.91%)
Jul 21, 2022	69.87	69.87	69.87	69.87	4	+0.72(+1.05%)
Jul 20, 2022	69.14	69.14	69.14	69.14	314	+0.24(+0.35%)
Jul 19, 2022	68.66	68.90	68.66	68.90	468	+1.86(+2.78%)
Jul 18, 2022	67.04	67.04	67.04	67.04	1	-0.17(-0.26%)
Jul 15, 2022	66.68	67.21	66.68	67.21	10,314	+1.15(+1.75%)
Jul 14, 2022	66.06	66.06	66.06	66.06	2	-0.53(-0.80%)
Jul 13, 2022	66.59	66.59	66.59	66.59	0	-0.16(-0.24%)
Jul 12, 2022	66.75	66.75	66.75	66.75	3	-0.42(-0.63%)
Jul 11, 2022	67.17	67.17	67.17	67.17	2	-0.99(-1.45%)
Jul 08, 2022	68.31	68.31	68.16	68.16	235	-0.01(-0.01%)
Jul 07, 2022	68.17	68.17	68.17	68.17	0	+1.10(+1.63%)
Jul 06, 2022	67.07	67.07	67.07	67.07	2	+0.17(+0.25%)
Jul 05, 2022	66.02	66.91	65.87	66.91	466	-0.29(-0.43%)
Jul 01, 2022	67.20	67.20	67.20	67.20	103	+0.53(+0.79%)
Jun 30, 2022	66.67	66.67	66.67	66.67	311	-0.60(-0.90%)
Jun 29, 2022	67.27	67.27	67.27	67.27	2	-0.13(-0.20%)
Jun 28, 2022	67.41	67.41	67.41	67.41	111,174	-1.11(-1.63%)
Jun 27, 2022	68.52	68.52	68.52	68.52	312	-0.11(-0.17%)
Jun 24, 2022	68.64	68.64	68.64	68.64	103	+2.01(+3.01%)
Jun 23, 2022	66.63	66.63	66.63	66.63	68	+0.27(+0.41%)
Jun 22, 2022	65.55	66.36	65.55	66.36	280	-0.09(-0.13%)
Jun 21, 2022	66.45	66.45	66.45	66.45	1	+1.44(+2.21%)
Jun 17, 2022	65.01	65.01	65.01	65.01	103	+0.23(+0.36%)
Jun 16, 2022	64.78	64.78	64.78	64.78	1	-2.18(-3.25%)
Jun 15, 2022	66.95	66.95	66.95	66.95	24	+1.10(+1.67%)
Jun 14, 2022	65.86	65.86	65.86	65.86	58	-0.38(-0.57%)
Jun 13, 2022	66.23	66.23	66.23	66.23	5	-2.73(-3.96%)
Jun 10, 2022	68.97	68.97	68.97	68.97	103	-1.96(-2.77%)
Jun 09, 2022	72.01	72.01	70.93	70.93	241	-1.72(-2.37%)
Jun 08, 2022	72.65	72.65	72.65	72.65	5	-0.83(-1.13%)
Jun 07, 2022	73.49	73.49	73.49	73.49	2	+0.59(+0.80%)
Jun 06, 2022	72.90	72.90	72.90	72.90	15	+0.24(+0.33%)
Jun 03, 2022	72.66	72.66	72.66	72.66	103	-1.13(-1.53%)
Jun 02, 2022	73.79	73.79	73.79	73.79	39	+1.43(+1.98%)
Jun 01, 2022	72.35	72.35	72.35	72.35	109	-0.57(-0.78%)
May 31, 2022	72.92	72.92	72.92	72.92	2	-0.32(-0.44%)
May 27, 2022	73.24	73.24	73.24	73.24	103	+1.51(+2.11%)
May 26, 2022	71.73	71.73	71.73	71.73	2	+1.31(+1.86%)
May 25, 2022	70.42	70.42	70.42	70.42	4	+0.58(+0.83%)
May 24, 2022	69.84	69.84	69.84	69.84	11	-0.56(-0.79%)
May 23, 2022	70.40	70.40	70.40	70.40	3	+1.27(+1.84%)
May 20, 2022	69.13	69.13	69.13	69.13	8	+0.02(+0.02%)
May 19, 2022	69.11	69.11	69.11	69.11	78	+0.02(+0.04%)
May 18, 2022	69.97	69.97	69.09	69.09	418	-2.65(-3.69%)
May 17, 2022	71.74	71.74	71.74	71.74	4	+1.45(+2.06%)
May 16, 2022	70.29	70.29	70.29	70.29	4	-0.18(-0.25%)
May 13, 2022	70.47	70.47	70.47	70.47	103	+1.88(+2.74%)
May 12, 2022	68.59	68.59	68.59	68.59	45	-0.19(-0.28%)
May 11, 2022	68.78	68.78	68.78	68.78	6	-1.01(-1.44%)
May 10, 2022	69.78	69.78	69.78	69.78	130	+0.20(+0.29%)
May 09, 2022	69.58	69.58	69.58	69.58	3	-2.37(-3.29%)
May 06, 2022	71.95	71.95	71.95	71.95	103	-0.52(-0.72%)
May 05, 2022	72.47	72.47	72.47	72.47	6	-2.75(-3.66%)
May 04, 2022	75.22	75.22	75.22	75.22	4	+1.90(+2.59%)
May 03, 2022	73.32	73.32	73.32	73.32	2	+0.43(+0.59%)