NYSEArca - Delayed Quote
USD
PLUS Korea Defense Industry Index ETF (KDEF)
31.26
-1.94
(-5.85%)
At close: October 30 at 3:58:37 PM EDT
Trade KDEF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.55
31.86
30.96
31.26
31.26
41,900
Oct 29, 2026
33.07
33.40
32.94
33.21
33.21
26,200
Oct 28, 2026
34.03
34.46
33.91
34.27
34.27
29,500
Oct 27, 2026
33.55
33.99
33.40
33.62
33.62
27,700
Oct 26, 2026
33.40
33.87
33.25
33.61
33.61
39,300
Oct 23, 2026
34.35
34.40
34.00
34.04
34.04
27,700
Oct 22, 2026
35.45
35.77
35.10
35.21
35.21
10,300
Oct 21, 2026
36.20
36.41
35.61
36.15
36.15
70,700
Oct 20, 2026
35.84
36.81
35.84
36.26
36.26
21,400
Oct 19, 2026
38.30
38.35
37.76
38.13
38.13
42,300
Oct 16, 2026
37.16
37.71
36.58
36.59
36.59
41,500
Oct 15, 2026
35.56
36.79
35.49
36.79
36.79
35,100
Oct 14, 2026
37.23
37.56
36.67
36.67
36.67
29,500
Oct 13, 2026
37.21
37.77
37.12
37.77
37.77
24,000
Oct 12, 2026
38.17
38.17
37.49
37.55
37.55
28,900
Oct 9, 2026
39.89
39.99
39.60
39.91
39.91
36,700
Oct 8, 2026
40.02
40.07
39.15
39.25
39.25
67,800
Oct 7, 2026
41.35
41.41
41.00
41.10
41.10
36,300
Oct 6, 2026
43.91
44.03
43.13
43.13
43.13
23,300
Oct 5, 2026
44.63
44.70
44.28
44.70
44.70
17,200
Oct 2, 2026
44.25
44.57
43.73
44.53
44.53
232,200
Oct 1, 2026
42.11
42.39
41.69
42.39
42.39
50,100
Sep 30, 2026
42.05
42.14
41.36
41.39
41.39
7,000
Sep 29, 2026
42.06
42.06
41.66
41.93
41.93
9,000
Sep 28, 2026
42.67
42.70
42.00
42.52
42.52
21,000
Sep 25, 2026
40.93
41.56
40.88
41.52
41.52
135,900
Sep 24, 2026
41.12
41.15
40.00
40.01
40.01
19,000
Sep 23, 2026
41.91
41.99
41.03
41.11
41.11
42,900
Sep 22, 2026
42.84
44.11
42.84
43.77
43.77
50,500
Sep 21, 2026
42.96
43.50
42.85
43.31
43.31
12,300
Sep 18, 2026
43.12
43.12
42.32
42.58
42.58
34,000
Sep 17, 2026
43.58
44.06
43.46
44.06
44.06
27,100
Sep 16, 2026
41.84
42.00
41.14
41.47
41.47
50,200
Sep 15, 2026
42.53
42.53
41.84
42.00
42.00
31,200
Sep 14, 2026
43.56
43.56
42.97
43.03
43.03
10,700
Sep 11, 2026
43.10
43.26
42.92
43.12
43.12
26,100
Sep 10, 2026
42.45
42.64
41.99
42.02
42.02
50,800
Sep 9, 2026
42.90
43.19
42.52
42.62
42.62
48,200
Sep 8, 2026
42.17
42.30
41.90
41.90
41.90
19,800
Sep 4, 2026
41.74
42.65
41.59
42.65
42.65
32,200
Sep 3, 2026
41.14
41.85
40.97
41.85
41.85
34,500
Sep 2, 2026
40.40
40.58
40.08
40.58
40.58
26,400
Sep 1, 2026
41.00
41.22
40.26
40.57
40.57
41,000
Aug 31, 2026
42.91
42.91
42.22
42.37
42.37
42,900
Aug 28, 2026
43.99
44.25
43.62
43.75
43.75
35,700
Aug 27, 2026
43.70
43.70
42.96
43.58
43.58
18,900
Aug 26, 2026
42.81
43.12
42.72
42.72
42.72
18,300
Aug 25, 2026
42.64
42.99
42.41
42.81
42.81
45,700
Aug 24, 2026
42.15
42.36
41.11
41.40
41.40
33,100
Aug 21, 2026
41.51
41.63
41.11
41.15
41.15
77,000
Aug 20, 2026
43.32
43.77
43.19
43.77
43.77
26,900
Aug 19, 2026
44.66
44.69
43.85
44.30
44.30
34,900
Aug 18, 2026
43.65
43.91
42.69
42.71
42.71
81,400
Aug 17, 2026
45.54
46.61
45.54
45.60
45.60
29,800
Aug 14, 2026
45.40
45.82
44.86
45.01
45.01
25,700
Aug 13, 2026
45.10
46.05
45.10
45.50
45.50
32,400
Aug 12, 2026
45.33
45.77
45.12
45.77
45.77
54,100
Aug 11, 2026
43.58
44.16
43.53
44.16
44.16
57,300
Aug 10, 2026
44.47
45.20
44.47
44.95
44.95
64,900
Aug 7, 2026
43.65
43.69
42.43
43.12
43.12
26,600
Aug 6, 2026
41.76
42.84
41.60
42.01
42.01
36,300
Aug 5, 2026
41.98
42.17
41.60
41.60
41.60
38,000
Aug 4, 2026
40.92
42.24
40.72
42.15
42.15
109,100
Aug 3, 2026
36.89
37.92
36.24
37.66
37.66
55,200
Jul 31, 2026
36.91
37.18
35.51
35.51
35.51
50,200
Jul 30, 2026
36.00
37.73
35.89
37.73
37.73
65,200
Jul 29, 2026
34.38
35.56
33.17
33.58
33.58
195,500
Jul 28, 2026
35.73
36.55
34.89
35.95
35.95
143,600
Jul 27, 2026
37.35
37.45
35.60
36.32
36.32
111,000
Jul 24, 2026
40.74
40.75
39.67
39.67
39.67
53,400
Jul 23, 2026
39.64
40.76
39.62
40.42
40.42
47,900
Jul 22, 2026
37.99
38.68
37.99
38.28
38.28
25,300
Jul 21, 2026
37.39
38.01
36.95
37.51
37.51
38,500
Jul 20, 2026
36.93
37.44
36.55
36.67
36.67
70,600
Jul 17, 2026
36.94
38.59
36.78
37.93
37.93
41,700
Jul 16, 2026
38.22
38.40
37.26
37.98
37.98
47,100
Jul 15, 2026
38.49
38.57
36.91
37.60
37.60
83,300
Jul 14, 2026
38.32
38.70
38.05
38.36
38.36
69,300
Jul 13, 2026
39.90
39.99
38.89
38.89
38.89
57,800
Jul 10, 2026
40.50
40.72
39.96
40.48
40.48
38,900
Jul 9, 2026
39.52
39.94
39.06
39.67
39.67
50,700
Jul 8, 2026
39.33
40.47
38.91
40.47
40.47
81,900
Jul 7, 2026
41.65
42.28
41.03
41.50
41.50
63,200
Jul 6, 2026
43.72
44.26
43.48
43.69
43.69
56,600
Jul 2, 2026
42.66
43.99
41.71
42.75
42.75
95,100
Jul 1, 2026
41.65
42.44
41.07
41.56
41.56
55,000
Jun 30, 2026
40.02
40.50
39.75
40.50
40.50
93,500
Jun 29, 2026
41.26
41.30
40.32
41.24
41.24
95,300
Jun 26, 2026
38.82
39.84
38.71
38.95
38.95
73,200
Jun 25, 2026
41.36
41.72
40.12
40.46
40.46
107,500
Jun 24, 2026
42.67
43.26
41.77
42.50
42.50
182,800
Jun 23, 2026
42.23
43.26
42.00
42.05
42.05
100,000
Jun 22, 2026
45.77
45.92
45.26
45.45
45.45
121,400
Jun 18, 2026
48.39
48.74
47.80
48.28
48.28
55,400
Jun 17, 2026
51.17
51.86
50.07
50.11
50.11
69,700
Jun 16, 2026
52.21
52.71
51.16
51.72
51.72
98,700
Jun 15, 2026
49.31
49.70
48.64
49.70
49.70
68,800
Jun 12, 2026
47.74
48.20
46.81
47.63
47.63
91,900
Jun 11, 2026
44.64
47.13
44.39
46.87
46.87
156,900
Jun 10, 2026
44.19
44.96
41.71
42.08
42.08
567,400
Jun 9, 2026
42.98
42.99
40.72
41.95
41.95
84,000
Jun 8, 2026
42.73
42.95
42.37
42.60
42.60
65,800
Jun 5, 2026
44.29
44.34
41.88
42.01
42.01
186,600
Jun 4, 2026
45.05
45.97
44.87
45.56
45.56
95,300
Jun 3, 2026
46.43
47.21
45.71
45.92
45.92
100,900
Jun 2, 2026
47.04
47.47
46.81
47.05
47.05
278,700
Jun 1, 2026
49.82
50.39
49.06
49.90
49.90
177,000
May 29, 2026
50.37
50.37
49.38
50.00
50.00
237,500
May 28, 2026
51.65
53.47
51.42
53.14
53.14
134,400
May 27, 2026
53.79
54.16
52.85
53.40
53.40
96,900
May 26, 2026
55.19
55.45
54.96
55.28
55.28
126,400
May 22, 2026
53.75
53.90
52.73
53.05
53.05
90,300
May 21, 2026
52.00
52.61
51.59
52.26
52.26
142,700
May 20, 2026
51.10
52.49
51.07
52.49
52.49
146,200
May 19, 2026
51.57
53.83
51.40
53.00
53.00
177,700
May 18, 2026
53.85
54.02
52.72
53.08
53.08
208,700
May 15, 2026
52.92
53.21
52.37
52.89
52.89
107,700
May 14, 2026
55.98
56.39
55.81
56.31
56.31
60,300
May 13, 2026
55.75
56.27
55.19
56.04
56.04
71,900
May 12, 2026
56.08
56.63
54.58
55.73
55.73
299,900
May 11, 2026
58.70
59.35
58.15
58.66
58.66
117,200
May 8, 2026
59.27
59.71
58.84
59.67
59.67
104,900
May 7, 2026
60.25
60.25
57.66
57.99
57.99
316,900
May 6, 2026
63.38
63.39
62.33
63.14
63.14
206,000
May 5, 2026
64.18
65.46
63.86
65.30
65.30
156,700
May 4, 2026
64.00
64.54
62.67
63.00
63.00
292,800
May 1, 2026
64.30
64.82
64.14
64.75
64.75
87,600
Apr 30, 2026
63.16
64.74
62.61
64.53
64.53
183,100
Apr 29, 2026
62.79
62.79
61.83
62.14
62.14
254,700
Apr 28, 2026
61.17
61.70
60.75
61.05
61.05
321,600
Apr 27, 2026
62.75
62.97
62.01
62.51
62.51
60,000
Apr 24, 2026
63.08
63.49
62.55
63.36
63.36
70,600
Apr 23, 2026
62.91
63.16
61.06
62.02
62.02
92,000
Apr 22, 2026
63.00
64.38
63.00
64.15
64.15
188,400
Apr 21, 2026
61.10
61.16
59.17
59.26
59.26
143,000
Apr 20, 2026
61.68
62.20
61.52
62.07
62.07
165,800
Apr 17, 2026
61.76
62.98
61.53
62.07
62.07
83,800
Apr 16, 2026
60.73
61.40
60.52
61.00
61.00
72,700
Apr 15, 2026
60.02
60.42
59.62
60.34
60.34
59,100
Apr 14, 2026
61.00
61.23
60.17
60.83
60.83
290,100
Apr 13, 2026
59.32
61.94
59.32
61.72
61.72
253,400
Apr 10, 2026
59.63
59.77
59.01
59.38
59.38
101,900
Apr 9, 2026
58.60
59.76
58.25
58.90
58.90
216,700
Apr 8, 2026
59.28
59.49
57.87
58.92
58.92
181,700
Apr 7, 2026
57.10
57.87
56.00
57.54
57.54
216,900
Apr 6, 2026
57.12
57.74
56.90
57.74
57.74
181,700
Apr 2, 2026
54.99
57.79
54.70
57.52
57.52
324,000
Apr 1, 2026
55.50
56.83
55.27
56.25
56.25
230,800
Mar 31, 2026
50.12
52.80
50.02
52.73
52.73
154,700
Mar 30, 2026
53.24
53.29
50.96
51.37
51.37
45,300
Mar 27, 2026
54.00
54.34
53.18
53.33
53.33
37,700
Mar 26, 2026
55.76
56.05
53.67
53.73
53.73
140,900
Mar 25, 2026
56.45
57.52
56.00
56.42
56.42
193,300
Mar 24, 2026
54.12
54.89
53.78
54.39
54.39
54,500
Mar 23, 2026
54.70
55.16
53.03
54.73
54.73
118,000
Mar 20, 2026
55.64
55.64
52.58
52.60
52.60
220,800
Mar 19, 2026
55.59
57.49
54.88
57.35
57.35
215,300
Mar 18, 2026
57.29
58.01
56.05
56.10
56.10
201,000
Mar 17, 2026
60.20
60.38
59.44
59.71
59.71
58,700
Mar 16, 2026
59.87
60.99
59.83
60.46
60.46
92,200
Mar 13, 2026
59.75
60.50
58.54
58.54
58.54
79,800
Mar 12, 2026
60.64
60.64
58.83
59.21
59.21
88,300
Mar 11, 2026
59.62
60.61
58.95
60.00
60.00
140,600
Mar 10, 2026
61.38
62.96
60.42
61.24
61.24
220,700
Mar 9, 2026
60.54
64.59
59.62
64.11
64.11
221,800
Mar 6, 2026
59.00
62.49
58.52
62.27
62.27
182,400
Mar 5, 2026
59.70
60.73
56.50
58.25
58.25
264,700
Mar 4, 2026
57.25
61.07
57.05
59.08
59.08
546,200
Mar 3, 2026
67.27
67.41
60.51
64.60
64.60
417,000
Mar 2, 2026
61.69
63.81
61.53
63.41
63.41
294,400
Feb 27, 2026
59.88
60.88
59.66
60.88
60.88
97,800
Feb 26, 2026
60.13
60.51
58.18
59.61
59.61
115,500
Feb 25, 2026
60.75
61.16
60.64
60.95
60.95
90,200
Feb 24, 2026
59.14
59.91
58.92
59.88
59.88
62,000
Feb 23, 2026
58.90
59.50
58.37
58.71
58.71
159,200
Feb 20, 2026
58.74
60.25
58.70
60.25
60.25
101,800
Feb 19, 2026
56.81
57.51
56.61
57.22
57.22
51,800
Feb 18, 2026
56.29
57.33
56.16
57.16
57.16
117,700
Feb 17, 2026
56.33
56.74
55.40
56.21
56.21
39,600
Feb 13, 2026
56.00
57.00
54.99
56.92
56.92
81,400
Feb 12, 2026
55.55
56.09
54.19
54.46
54.46
116,500
Feb 11, 2026
54.97
55.64
54.31
55.55
55.55
52,100
Feb 10, 2026
54.90
55.04
54.20
55.04
55.04
51,700
Feb 9, 2026
55.74
57.00
55.59
56.87
56.87
76,000
Feb 6, 2026
54.16
55.61
54.07
55.50
55.50
79,200
Feb 5, 2026
55.10
55.57
54.06
54.26
54.26
157,800
Feb 4, 2026
59.45
59.45
56.97
57.32
57.32
291,800
Feb 3, 2026
58.94
59.02
57.50
58.03
58.03
83,700
Feb 2, 2026
55.70
56.30
55.19
55.80
55.80
182,100
Jan 30, 2026
58.23
58.80
57.27
57.64
57.64
62,700
Jan 29, 2026
59.10
59.13
57.46
58.74
58.74
58,200
Jan 28, 2026
57.89
58.10
57.09
57.55
57.55
77,500
Jan 27, 2026
56.13
56.98
55.90
56.85
56.85
155,500
Jan 26, 2026
56.92
57.63
56.84
57.07
57.07
102,800
Jan 23, 2026
55.23
56.60
55.07
56.58
56.58
105,600
Jan 22, 2026
55.83
56.35
55.47
55.89
55.89
145,700
Jan 21, 2026
57.00
57.95
56.90
57.67
57.67
116,300
Jan 20, 2026
55.90
56.58
55.42
56.36
56.36
247,400
Jan 16, 2026
54.90
55.38
54.50
55.32
55.32
157,000
Jan 15, 2026
56.19
56.99
55.90
56.70
56.70
119,100
Jan 14, 2026
54.50
55.08
54.16
54.99
54.99
96,700
Jan 13, 2026
55.14
55.31
54.60
54.94
54.94
137,600
Jan 12, 2026
53.64
54.50
53.20
54.50
54.50
167,600
Jan 9, 2026
52.56
53.60
52.51
53.48
53.48
180,600
Jan 8, 2026
49.79
50.42
49.50
50.34
50.34
162,800
Jan 7, 2026
47.17
47.79
47.00
47.27
47.27
108,000
Jan 6, 2026
47.65
48.30
47.54
48.30
48.30
89,000
Jan 5, 2026
46.56
47.29
46.52
47.03
47.03
172,800
Jan 2, 2026
45.03
45.83
44.90
45.83
45.83
51,000
Dec 31, 2025
44.01
44.01
43.52
43.88
43.88
40,100
Dec 30, 2025
2.963
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
43.79
44.15
43.77
44.15
44.15
41,100
Dec 29, 2025
47.10
47.33
46.69
47.25
44.29
78,000
Dec 26, 2025
45.07
45.37
44.90
45.37
42.52
18,000
Dec 24, 2025
45.92
46.00
45.75
45.78
42.91
38,200
Dec 23, 2025
45.44
46.55
45.44
46.46
43.55
37,900
Dec 22, 2025
44.99
45.15
44.87
45.13
42.30
10,500
Dec 19, 2025
43.80
44.53
43.80
44.53
41.74
12,200
Dec 18, 2025
43.17
43.35
42.95
43.02
40.32
14,200
Dec 17, 2025
43.42
43.42
42.36
42.36
39.70
28,800
Dec 16, 2025
43.64
43.84
43.34
43.46
40.73
28,800
Dec 15, 2025
45.01
45.17
44.70
44.70
41.90
50,800
Dec 12, 2025
44.91
45.02
44.40
44.73
41.93
12,500
Dec 11, 2025
43.26
43.47
43.13
43.41
40.69
13,800
Dec 10, 2025
43.42
44.19
43.39
44.19
41.42
9,200
Dec 9, 2025
44.07
44.49
43.97
44.15
41.38
29,300
Dec 8, 2025
43.92
43.92
43.47
43.71
40.97
58,300
Dec 5, 2025
42.07
42.63
42.03
42.30
39.65
88,400
Dec 4, 2025
41.11
41.24
40.80
40.80
38.24
27,000
Dec 3, 2025
41.15
41.49
41.02
41.37
38.78
22,300
Dec 2, 2025
40.38
40.45
40.08
40.19
37.67
16,000
Dec 1, 2025
39.57
39.89
39.33
39.42
36.95
27,200
Nov 28, 2025
40.69
40.96
40.49
40.67
38.12
59,900
Nov 26, 2025
40.26
40.89
40.16
40.58
38.04
51,300
Nov 25, 2025
39.87
40.15
39.54
40.11
37.59
51,200
Nov 24, 2025
39.58
40.15
39.48
40.03
37.52
59,500
Nov 21, 2025
40.14
40.64
38.91
40.44
37.90
52,400
Nov 20, 2025
41.88
42.12
40.33
40.33
37.80
91,900
Nov 19, 2025
41.12
41.59
40.96
41.08
38.50
66,400
Nov 18, 2025
41.83
42.21
41.60
41.93
39.30
36,900
Nov 17, 2025
43.32
43.76
42.87
42.93
40.24
26,300
Nov 14, 2025
42.70
43.72
42.55
43.48
40.75
94,700
Nov 13, 2025
42.85
42.85
41.88
42.19
39.54
104,100
Nov 12, 2025
42.68
42.84
42.33
42.57
39.90
203,300
Nov 11, 2025
42.55
42.69
42.33
42.60
39.93
15,200
Nov 10, 2025
43.54
43.85
43.43
43.82
41.07
43,100
Nov 7, 2025
42.26
42.31
41.50
42.12
39.48
56,900
Nov 6, 2025
44.30
44.44
43.69
43.90
41.15
63,500
Nov 5, 2025
44.87
45.44
44.81
45.26
42.42
60,800
Nov 4, 2025
47.64
47.99
47.35
47.56
44.58
20,300
Nov 3, 2025
49.57
49.76
49.17
49.70
46.58
46,700
Oct 31, 2025
48.06
48.42
47.97
48.42
45.38
26,100
