Matthews Korea Active ETF (MKOR)
26.46
-0.25
(-0.93%)
USD |
NYSEARCA |
Sep 27, 16:00
26.55
+0.09
(+0.33%)
After-Hours: 20:00
MKOR Price: 26.46 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 26.55 | 26.56 | 26.46 | 26.46 | 3021.00 |
Sep 26, 2024 | 26.65 | 26.71 | 26.48 | 26.71 | 6666.00 |
Sep 25, 2024 | 25.94 | 26.01 | 25.77 | 25.77 | 1653.00 |
Sep 24, 2024 | 26.04 | 26.23 | 26.04 | 26.23 | 3901.00 |
Sep 23, 2024 | 25.73 | 25.83 | 25.73 | 25.74 | 3124.00 |
Sep 20, 2024 | 25.43 | 25.61 | 25.43 | 25.61 | 440.00 |
Sep 19, 2024 | 25.65 | 25.85 | 25.61 | 25.78 | 9741.00 |
Sep 18, 2024 | 25.56 | 25.95 | 25.52 | 25.52 | 1291.00 |
Sep 17, 2024 | 25.55 | 25.58 | 25.55 | 25.58 | 2875.00 |
Sep 16, 2024 | 25.61 | 25.69 | 25.60 | 25.69 | 1573.00 |
Sep 13, 2024 | 25.45 | 25.59 | 25.45 | 25.55 | 4373.00 |
Sep 12, 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 4369.00 |
Sep 11, 2024 | 24.87 | 25.09 | 24.62 | 25.09 | 5500.00 |
Sep 10, 2024 | 24.92 | 24.96 | 24.87 | 24.96 | 1206.00 |
Sep 09, 2024 | 24.89 | 24.99 | 24.88 | 24.93 | 1254.00 |
Sep 06, 2024 | 25.27 | 25.27 | 23.18 | 24.68 | 945.00 |
Sep 05, 2024 | 25.41 | 25.42 | 25.34 | 25.34 | 1668.00 |
Sep 04, 2024 | 25.31 | 25.60 | 25.31 | 25.52 | 719.00 |
Sep 03, 2024 | 25.90 | 25.90 | 25.60 | 25.60 | 103029.0 |
Aug 30, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 48.00 |
Aug 29, 2024 | 26.21 | 26.28 | 26.17 | 26.17 | 655.00 |
Aug 28, 2024 | 26.20 | 26.31 | 26.20 | 26.21 | 537.00 |
Aug 27, 2024 | 26.20 | 26.28 | 26.20 | 26.26 | 797.00 |
Aug 26, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 167.00 |
Aug 23, 2024 | 26.36 | 26.53 | 26.36 | 26.53 | 204.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.11
Minimum
Oct 27 2023
26.76
Maximum
Jul 12 2024
25.12
Average
25.29
Median