Matthews Korea Active ETF (MKOR)
24.55
+0.24
(+1.00%)
USD |
NYSEARCA |
Nov 04, 16:00
MKOR Price: 24.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 289.00 |
| Nov 01, 2024 | 24.36 | 24.36 | 24.07 | 24.31 | 1116.00 |
| Oct 31, 2024 | 24.29 | 24.30 | 24.26 | 24.29 | 2512.00 |
| Oct 30, 2024 | 24.52 | 24.63 | 24.30 | 24.52 | 9994.00 |
| Oct 29, 2024 | 25.05 | 25.23 | 24.90 | 25.11 | 10556.00 |
| Oct 28, 2024 | 22.49 | 25.07 | 22.49 | 25.04 | 6580.00 |
| Oct 25, 2024 | 24.89 | 24.95 | 24.75 | 24.86 | 3746.00 |
| Oct 24, 2024 | 23.00 | 25.02 | 20.99 | 25.02 | 2027.00 |
| Oct 23, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 2.000 |
| Oct 22, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 723.00 |
| Oct 21, 2024 | 24.95 | 24.95 | 24.94 | 24.94 | 538.00 |
| Oct 18, 2024 | 25.05 | 25.10 | 25.05 | 25.08 | 2133.00 |
| Oct 17, 2024 | 25.14 | 25.14 | 25.10 | 25.13 | 540.00 |
| Oct 16, 2024 | 25.36 | 25.39 | 25.35 | 25.39 | 842.00 |
| Oct 15, 2024 | 25.52 | 25.52 | 25.09 | 25.10 | 5081.00 |
| Oct 14, 2024 | 25.43 | 25.51 | 25.23 | 25.51 | 1424.00 |
| Oct 11, 2024 | 25.31 | 25.45 | 25.31 | 25.42 | 4128.00 |
| Oct 10, 2024 | 25.27 | 25.32 | 25.20 | 25.32 | 9165.00 |
| Oct 09, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 1506.00 |
| Oct 08, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 150.00 |
| Oct 07, 2024 | 25.21 | 25.31 | 25.21 | 25.26 | 7011.00 |
| Oct 04, 2024 | 25.23 | 25.23 | 25.15 | 25.20 | 1090.00 |
| Oct 03, 2024 | 25.13 | 25.33 | 25.13 | 25.24 | 2785.00 |
| Oct 02, 2024 | 25.46 | 25.55 | 25.46 | 25.49 | 1253.00 |
| Oct 01, 2024 | 25.85 | 25.85 | 25.52 | 25.54 | 259.00 |
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
25.27
Median