KICK Korea Semiconductor Index ETF(KCHP)
$19.66+2.21 (+12.65%)
KCHP
KICK Korea Semiconductor Index ETF historical prices
$19.66
At close:+2.21 (+12.65%)
KICK Korea Semiconductor Index ETF (KCHP) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.41 | 20.09 | 19.39 | 19.66 | 19.66 | +12.65% | 4,845 | ― |
| Nov 10, 2026 | 17.44 | 17.52 | 17.28 | 17.45 | 17.45 | +5.95% | 5,321 | ― |
| Nov 09, 2026 | 17.08 | 17.78 | 17.08 | 17.70 | 17.70 | +7.42% | 19,587 | ― |
| Nov 06, 2026 | 16.51 | 16.73 | 16.35 | 16.47 | 16.47 | +1.30% | 10,677 | ― |
| Nov 05, 2026 | 17.40 | 17.40 | 16.24 | 16.26 | 16.26 | -19.52% | 31,657 | ― |
| Nov 04, 2026 | 20.50 | 20.94 | 20.16 | 20.20 | 20.20 | -1.30% | 17,094 | ― |
| Nov 03, 2026 | 20.72 | 20.75 | 20.46 | 20.47 | 20.47 | +0.83% | 13,548 | ― |
| Nov 02, 2026 | 21.13 | 21.13 | 20.30 | 20.30 | 20.30 | -1.73% | 6,496 | ― |
| Oct 30, 2026 | 20.75 | 20.90 | 20.46 | 20.66 | 20.66 | -8.55% | 9,166 | ― |
| Oct 29, 2026 | 22.39 | 22.72 | 22.29 | 22.59 | 22.59 | -3.50% | 16,586 | ― |
| Oct 28, 2026 | 23.06 | 23.42 | 23.06 | 23.41 | 23.41 | +5.93% | 6,597 | ― |
| Oct 27, 2026 | 21.82 | 22.10 | 21.61 | 22.10 | 22.10 | +5.00% | 16,269 | ― |
| Oct 26, 2026 | 20.78 | 21.26 | 20.65 | 21.05 | 21.05 | -0.21% | 16,747 | ― |
| Oct 23, 2026 | 21.24 | 21.26 | 20.88 | 21.09 | 21.09 | +0.72% | 20,098 | ― |
| Oct 22, 2026 | 21.52 | 21.55 | 20.88 | 20.94 | 20.94 | -6.67% | 13,114 | ― |
| Oct 21, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | +1.50% | 107 | ― |
| Oct 20, 2026 | 22.14 | 22.39 | 22.11 | 22.11 | 22.11 | -1.03% | 10,675 | ― |
| Oct 19, 2026 | 22.50 | 22.74 | 22.34 | 22.34 | 22.34 | +1.55% | 12,282 | ― |
| Oct 16, 2026 | 22.16 | 22.25 | 21.95 | 22.00 | 22.00 | -2.28% | 5,465 | ― |
| Oct 15, 2026 | 21.97 | 22.53 | 21.97 | 22.51 | 22.51 | -6.62% | 13,684 | ― |
| Oct 14, 2026 | 24.56 | 24.59 | 24.11 | 24.11 | 24.11 | -7.71% | 15,445 | ― |
| Oct 13, 2026 | 25.78 | 26.12 | 25.76 | 26.12 | 26.12 | -0.11% | 25,980 | ― |
| Oct 12, 2026 | 26.40 | 26.40 | 26.15 | 26.15 | 26.15 | -6.04% | 12,138 | ― |
| Oct 09, 2026 | 27.75 | 27.89 | 27.67 | 27.83 | 27.83 | +1.20% | 11,096 | ― |
| Oct 08, 2026 | 27.98 | 28.07 | 27.50 | 27.50 | 27.50 | -1.42% | 7,947 | ― |
| Oct 07, 2026 | 27.40 | 28.08 | 27.30 | 27.90 | 27.90 | -2.76% | 12,057 | ― |
| Oct 06, 2026 | 29.02 | 29.02 | 28.69 | 28.69 | 28.69 | -0.99% | 1,185 | ― |
| Oct 05, 2026 | 28.98 | 29.08 | 28.98 | 28.98 | 28.98 | +0.04% | 2,876 | ― |
| Oct 02, 2026 | 28.99 | 29.11 | 28.96 | 28.96 | 28.96 | +2.35% | 1,803 | ― |
| Oct 01, 2026 | 27.75 | 28.42 | 27.75 | 28.30 | 28.30 | +4.85% | 5,557 | ― |
| Sep 30, 2026 | 26.99 | 27.04 | 26.83 | 26.99 | 26.99 | -1.06% | 4,866 | ― |
| Sep 29, 2026 | 27.12 | 27.32 | 27.11 | 27.28 | 27.28 | +4.95% | 6,144 | ― |
| Sep 28, 2026 | 25.59 | 26.27 | 25.52 | 25.99 | 25.99 | -3.17% | 10,590 | ― |
| Sep 25, 2026 | 26.29 | 26.85 | 26.23 | 26.85 | 26.85 | +3.83% | 2,702 | ― |
| Sep 24, 2026 | 26.01 | 26.01 | 25.86 | 25.86 | 25.86 | -2.22% | 2,894 | ― |
| Sep 23, 2026 | 27.47 | 27.47 | 26.42 | 26.44 | 26.44 | -1.87% | 1,758 | ― |
| Sep 22, 2026 | 26.34 | 27.06 | 26.34 | 26.95 | 26.95 | +2.80% | 5,909 | ― |
| Sep 21, 2026 | 25.88 | 26.21 | 25.88 | 26.21 | 26.21 | +6.46% | 5,551 | ― |
| Sep 18, 2026 | 24.59 | 24.62 | 24.34 | 24.62 | 24.62 | -3.08% | 11,405 | ― |
| Sep 17, 2026 | 25.05 | 25.57 | 25.01 | 25.41 | 25.41 | -0.53% | 10,965 | ― |
| Sep 16, 2026 | 24.85 | 27.02 | 24.65 | 25.54 | 25.54 | +7.59% | 10,632 | ― |
| Sep 15, 2026 | 23.78 | 24.01 | 23.74 | 23.74 | 23.74 | ― | 10,117 | ― |
