KOKU Historical Prices
NYSEARCA: KOKUXtrackersGlobal Large-Stock BlendETFUSD
133.49+0.6421 (+0.48%)
At close: Oct 5, 9:46 AM ET · Delayed 15 min
KOKU price history
The price history for Xtrackers MSCI Kokusai Equity (KOKU) on this page begins on April 6, 2020, when the stock closed at $51.33; it most recently closed at $134.30 on October 5, 2026. The highest price in this record is $135.95, reached on August 10, 2026; the latest close is 1.2% below that peak. Across the 5 complete calendar years in the table, KOKU finished higher in 4 and lower in 1. Its best year was 2023 (+21.9%) and its worst was 2022 (-19.4%).
Over roughly 6 years the share price changed +161.7%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, KOKU has gained 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KOKU returns
1 week
+1.30%
1 month
+0.29%
3 months
+3.87%
6 months
+14.77%
Year to date
+11.93%
1 year
+14.36%
3 years
+73.98%
5 years
+60.54%
KOKU price return, excluding dividends.
KOKU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.30 | +11.65% |
| 2025 | 120.28 | +18.73% |
| 2024 | 101.30 | +18.51% |
| 2023 | 85.48 | +21.90% |
| 2022 | 70.12 | -19.41% |
| 2021 | 87.01 | +21.39% |
| 2020* | 71.68 | +39.65% |
KOKU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 134.30 | 134.30 | 134.30 | 134.30 | +0.60% | |
| 133.49 | 133.49 | 133.49 | 133.49 | +0.48% | |
| 132.85 | 132.85 | 132.85 | 132.85 | +0.76% | |
| 131.85 | 131.85 | 131.85 | 131.85 | -0.27% | |
| 132.21 | 132.21 | 132.21 | 132.21 | -0.28% | |
| 132.57 | 132.57 | 132.57 | 132.57 | -0.26% | |
| 132.92 | 132.92 | 132.92 | 132.92 | -0.67% | |
| 133.82 | 133.82 | 133.82 | 133.82 | +0.49% | |
| 133.16 | 133.16 | 133.16 | 133.16 | +0.02% | |
| 133.14 | 133.14 | 133.14 | 133.14 | -0.99% | |
| 134.48 | 134.48 | 134.48 | 134.48 | +0.07% | |
| 134.39 | 134.39 | 134.39 | 134.39 | +1.47% | |
| 132.44 | 132.44 | 132.44 | 132.44 | -0.37% | |
| 132.93 | 132.93 | 132.93 | 132.93 | +1.12% | |
| 131.46 | 131.46 | 131.46 | 131.46 | -0.38% | |
| 131.97 | 131.97 | 131.97 | 131.97 | -0.55% | |
| 132.70 | 132.70 | 132.70 | 132.70 | -0.45% | |
| 133.30 | 133.30 | 133.30 | 133.30 | +0.82% | |
| 132.22 | 132.22 | 132.22 | 132.22 | -0.78% | |
| 133.26 | 133.26 | 133.26 | 133.26 | -0.49% | |
| 133.92 | 133.92 | 133.92 | 133.92 | -0.61% | |
| 134.74 | 134.74 | 134.74 | 134.74 | -0.41% | |
| 135.30 | 135.30 | 135.30 | 135.30 | +1.18% | |
| 132.58 | 133.74 | 132.58 | 133.72 | +0.54% | |
| 133.00 | 133.00 | 133.00 | 133.00 | -0.94% | |
| 133.82 | 134.27 | 133.82 | 134.27 | -0.30% | |
| 134.67 | 134.67 | 134.67 | 134.67 | -0.24% | |
| 134.99 | 134.99 | 134.99 | 134.99 | +0.38% | |
| 134.49 | 134.49 | 134.49 | 134.49 | -0.16% | |
| 134.71 | 134.71 | 134.71 | 134.71 | +0.42% | |
| 134.15 | 134.15 | 134.15 | 134.15 | -0.28% | |
| 134.52 | 134.52 | 134.52 | 134.52 | +0.57% | |
| 133.76 | 133.76 | 133.76 | 133.76 | -0.66% | |
| 134.66 | 134.66 | 134.66 | 134.66 | +0.27% | |
| 134.30 | 134.30 | 134.30 | 134.30 | -0.71% | |
| 135.25 | 135.25 | 135.25 | 135.25 | -0.33% | |
| 135.94 | 135.94 | 135.70 | 135.70 | -0.18% | |
| 135.95 | 135.95 | 135.95 | 135.95 | +0.58% | |
| 135.16 | 135.16 | 135.16 | 135.16 | +0.17% | |
| 134.92 | 134.92 | 134.92 | 134.92 | -0.18% | |
| 135.17 | 135.17 | 135.17 | 135.17 | -0.09% | |
| 135.29 | 135.29 | 135.29 | 135.29 | +0.90% | |
| 134.27 | 134.36 | 134.00 | 134.08 | -0.44% | |
| 134.67 | 134.67 | 134.67 | 134.67 | -0.08% | |
| 134.77 | 134.77 | 134.77 | 134.77 | +1.60% | |
| 132.65 | 132.65 | 132.65 | 132.65 | +1.07% | |
| 131.24 | 131.24 | 131.24 | 131.24 | +0.54% | |
| 130.54 | 130.54 | 130.54 | 130.54 | +1.72% | |
| 128.33 | 128.33 | 128.33 | 128.33 | -1.29% | |
| 130.00 | 130.00 | 130.00 | 130.00 | +0.33% | |
| 129.58 | 129.58 | 129.58 | 129.58 | +0.26% | |
| 129.25 | 129.25 | 129.25 | 129.25 | +0.23% | |
| 128.96 | 128.96 | 128.96 | 128.96 | -1.33% | |
| 130.69 | 130.69 | 130.69 | 130.69 | +0.01% | |
| 130.68 | 130.68 | 130.68 | 130.68 | +0.64% | |
| 129.86 | 129.86 | 129.86 | 129.86 | +0.23% | |
| 129.56 | 129.56 | 129.56 | 129.56 | -0.10% | |
| 129.69 | 129.69 | 129.69 | 129.69 | -0.32% | |
| 130.10 | 130.10 | 130.10 | 130.10 | +0.14% | |
| 129.92 | 129.92 | 129.92 | 129.92 | +0.32% | |
| 129.50 | 129.50 | 129.50 | 129.50 | -0.47% | |
| 129.96 | 130.29 | 129.96 | 130.11 | +0.56% | |
| 129.85 | 129.85 | 129.39 | 129.39 | +0.32% | |
| 128.98 | 128.98 | 128.98 | 128.98 | -0.25% | |
| 129.80 | 129.80 | 129.30 | 129.30 | -0.28% | |
| 129.67 | 129.67 | 129.67 | 129.67 | +0.59% | |
| 133.41 | 133.41 | 128.89 | 128.91 | +0.20% | |
| 128.89 | 128.89 | 128.64 | 128.64 | -0.33% | |
| 128.53 | 129.15 | 128.53 | 129.07 | +0.87% | |
| 127.35 | 127.96 | 127.35 | 127.96 | +0.15% | |
| 127.77 | 127.77 | 127.77 | 127.77 | +0.42% | |
| 127.23 | 127.23 | 127.23 | 127.23 | -0.90% | |
| 128.39 | 128.39 | 128.39 | 128.39 | -0.07% | |
| 128.96 | 128.96 | 128.47 | 128.47 | -1.29% | |
| 128.67 | 130.16 | 128.67 | 130.16 | -0.30% | |
| 130.55 | 130.55 | 130.55 | 130.55 | +0.55% | |
| 129.84 | 129.84 | 129.84 | 129.84 | -1.14% | |
| 131.33 | 131.33 | 131.33 | 131.33 | -0.26% | |
| 131.67 | 131.67 | 131.67 | 131.67 | +1.38% | |
| 129.87 | 129.87 | 129.87 | 129.87 | +0.29% | |
| 129.50 | 129.50 | 129.50 | 129.50 | +1.89% | |
| 127.10 | 127.10 | 127.10 | 127.10 | -1.27% | |
| 128.73 | 128.73 | 128.73 | 128.73 | -0.26% | |
| 129.07 | 129.07 | 129.07 | 129.07 | +0.46% | |
| 129.01 | 129.01 | 128.48 | 128.48 | -2.72% | |
| 132.07 | 132.07 | 132.07 | 132.07 | +0.53% | |
| 131.38 | 131.38 | 131.38 | 131.38 | -0.76% | |
| 132.26 | 132.39 | 132.26 | 132.39 | +0.37% | |
| 132.04 | 132.04 | 131.89 | 131.89 | +0.07% | |
| 131.79 | 131.79 | 131.79 | 131.79 | +0.21% | |
| 131.52 | 131.52 | 131.52 | 131.52 | +0.41% | |
| 130.99 | 130.99 | 130.99 | 130.99 | -0.05% | |
| 131.05 | 131.05 | 131.05 | 131.05 | +0.71% | |
| 130.13 | 130.13 | 130.13 | 130.13 | +0.29% | |
| 129.42 | 129.75 | 129.42 | 129.75 | +0.34% | |
| 129.33 | 129.39 | 129.26 | 129.31 | +1.26% | |
| 127.70 | 127.70 | 127.70 | 127.70 | -0.71% | |
| 128.99 | 128.99 | 128.61 | 128.61 | +0.22% | |
| 128.33 | 128.33 | 128.33 | 128.33 | -1.39% | |
| 130.14 | 130.14 | 130.14 | 130.14 | +0.69% | |
| 128.96 | 129.35 | 128.96 | 129.25 | +0.41% | |
| 128.72 | 128.72 | 128.72 | 128.72 | -0.18% | |
| 128.95 | 128.95 | 128.95 | 128.95 | +0.08% | |
| 128.84 | 128.84 | 128.84 | 128.84 | +0.83% | |
| 128.95 | 128.95 | 127.78 | 127.78 | -0.86% | |
| 128.89 | 128.89 | 128.89 | 128.89 | +1.77% | |
| 126.65 | 126.65 | 126.65 | 126.65 | +0.87% | |
| 125.55 | 125.55 | 125.55 | 125.55 | -0.21% | |
| 126.58 | 126.58 | 125.81 | 125.81 | -0.37% | |
| 126.27 | 126.27 | 126.27 | 126.27 | +1.49% | |
| 124.42 | 124.42 | 124.42 | 124.42 | -0.31% | |
| 124.81 | 124.81 | 124.81 | 124.81 | -0.59% | |
| 125.55 | 125.55 | 125.55 | 125.55 | +0.05% | |
| 125.24 | 125.48 | 125.18 | 125.48 | +0.72% | |
| 124.58 | 124.58 | 124.58 | 124.58 | -0.45% | |
| 124.97 | 125.15 | 124.93 | 125.15 | +0.80% | |
| 124.23 | 124.23 | 124.15 | 124.15 | -1.02% | |
| 125.43 | 125.43 | 125.43 | 125.43 | -0.18% | |
| 125.65 | 125.65 | 125.65 | 125.65 | +1.28% | |
| 124.07 | 124.07 | 124.07 | 124.07 | +0.07% | |
| 123.98 | 123.98 | 123.98 | 123.98 | +0.64% | |
| 123.20 | 123.20 | 123.20 | 123.20 | +1.09% | |
| 121.87 | 121.87 | 121.87 | 121.87 | +0.96% | |
| 120.71 | 120.71 | 120.71 | 120.71 | -0.04% | |
| 120.75 | 120.75 | 120.75 | 120.75 | +0.54% | |
| 120.11 | 120.11 | 120.11 | 120.11 | +2.65% | |
| 117.01 | 117.01 | 117.01 | 117.01 | +0.02% | |
| 115.97 | 116.99 | 115.97 | 116.99 | +0.47% | |
| 116.44 | 116.44 | 116.44 | 116.44 | +0.01% | |
| 117.03 | 117.03 | 116.43 | 116.43 | +0.86% | |
| 115.43 | 115.43 | 115.43 | 115.43 | +2.89% | |
| 112.28 | 112.28 | 112.19 | 112.19 | -0.26% | |
| 112.56 | 112.56 | 112.48 | 112.48 | -1.37% | |
| 114.05 | 114.05 | 114.05 | 114.05 | -1.76% | |
| 116.09 | 116.09 | 116.09 | 116.09 | +0.77% | |
| 115.20 | 115.20 | 115.20 | 115.20 | -0.52% | |
| 115.80 | 115.80 | 115.80 | 115.80 | +1.43% | |
| 114.17 | 114.17 | 114.17 | 114.17 | -2.04% | |
| 115.93 | 116.55 | 115.80 | 116.55 | -0.28% | |
| 116.87 | 116.87 | 116.87 | 116.87 | -1.62% | |
| 118.80 | 118.80 | 118.80 | 118.80 | +0.31% | |
| 118.42 | 118.42 | 118.42 | 118.42 | +1.17% | |
| 117.06 | 117.06 | 117.06 | 117.06 | -0.53% | |
| 117.68 | 117.68 | 117.68 | 117.68 | -1.69% | |
| 119.78 | 119.78 | 119.71 | 119.71 | +0.03% | |
| 120.45 | 120.72 | 119.68 | 119.68 | -0.24% | |
| 117.86 | 119.96 | 116.95 | 119.96 | +0.68% | |
| 119.15 | 119.15 | 119.15 | 119.15 | -1.03% | |
| 120.40 | 120.40 | 120.40 | 120.40 | -1.03% | |
| 121.67 | 121.80 | 121.64 | 121.65 | +1.02% | |
| 120.42 | 120.42 | 120.42 | 120.42 | -1.46% | |
| 122.21 | 122.21 | 122.21 | 122.21 | -0.17% | |
| 122.41 | 122.41 | 122.41 | 122.41 | -0.47% | |
| 122.99 | 122.99 | 122.99 | 122.99 | -0.40% | |
| 123.26 | 123.49 | 123.26 | 123.49 | +0.79% | |
| 122.52 | 122.52 | 122.52 | 122.52 | +0.67% | |
| 121.71 | 121.71 | 121.71 | 121.71 | -0.98% | |
| 122.27 | 122.92 | 122.27 | 122.92 | +0.74% | |
| 122.14 | 122.14 | 121.57 | 122.02 | -0.34% | |
| 122.44 | 122.44 | 122.44 | 122.44 | +0.61% | |
| 121.16 | 121.91 | 121.16 | 121.69 | +0.23% | |
| 121.42 | 121.42 | 121.42 | 121.42 | +0.05% | |
| 123.67 | 123.67 | 121.36 | 121.36 | -1.20% | |
| 122.83 | 122.83 | 122.83 | 122.83 | +0.02% | |
| 122.32 | 123.22 | 122.32 | 122.81 | -0.33% | |
| 122.94 | 123.22 | 122.94 | 123.22 | +0.67% | |
| 122.40 | 122.40 | 122.40 | 122.40 | +2.03% | |
| 120.00 | 120.00 | 119.97 | 119.97 | -1.21% | |
| 121.44 | 121.44 | 121.44 | 121.44 | -0.39% | |
| 121.91 | 121.91 | 121.91 | 121.91 | -0.73% | |
| 122.87 | 122.94 | 122.81 | 122.81 | +0.57% | |
| 121.94 | 122.13 | 121.94 | 122.11 | +0.16% | |
| 122.03 | 122.87 | 121.92 | 121.92 | -0.83% | |
| 122.94 | 122.94 | 122.94 | 122.94 | -0.56% | |
| 123.63 | 123.63 | 123.63 | 123.63 | +0.70% | |
| 122.82 | 122.89 | 122.77 | 122.77 | +0.53% | |
| 122.12 | 122.12 | 122.12 | 122.12 | +0.19% | |
| 121.44 | 122.24 | 121.40 | 121.89 | +0.79% | |
| 120.23 | 120.93 | 120.13 | 120.93 | +1.05% | |
| 120.66 | 120.71 | 119.67 | 119.67 | -1.93% | |
| 122.03 | 122.03 | 122.03 | 122.03 | +0.14% | |
| 121.86 | 121.86 | 121.86 | 121.86 | +0.10% | |
| 121.74 | 121.74 | 121.74 | 121.74 | -0.30% | |
| 122.46 | 122.46 | 121.92 | 122.11 | -0.29% | |
| 122.47 | 122.47 | 122.47 | 122.47 | +0.31% | |
| 122.29 | 122.29 | 122.09 | 122.09 | +0.59% | |
| 121.03 | 121.37 | 121.03 | 121.37 | -0.32% | |
| 121.70 | 121.88 | 121.70 | 121.77 | -0.03% | |
| 121.81 | 121.81 | 121.81 | 121.81 | +0.53% | |
| 120.56 | 121.19 | 120.56 | 121.17 | +0.73% | |
| 120.06 | 120.28 | 119.70 | 120.28 | +0.25% | |
| 119.98 | 119.98 | 119.98 | 119.98 | -0.72% | |
| 121.10 | 121.10 | 120.85 | 120.85 | +0.06% | |
| 120.58 | 121.07 | 120.58 | 120.77 | -0.41% | |
| 121.34 | 121.35 | 121.26 | 121.26 | +0.03% | |
| 121.25 | 121.25 | 121.23 | 121.23 | +0.30% | |
| 120.75 | 121.15 | 120.75 | 120.87 | +0.46% | |
| 120.38 | 120.45 | 120.32 | 120.32 | +0.78% | |
| 118.63 | 119.38 | 118.63 | 119.38 | +0.14% | |
| 118.61 | 119.62 | 118.61 | 119.22 | +0.92% | |
| 118.13 | 118.13 | 118.13 | 118.13 | -1.09% | |
| 119.07 | 119.44 | 119.07 | 119.44 | -0.19% | |
| 119.90 | 119.90 | 119.66 | 119.66 | +0.02% | |
| 119.77 | 119.77 | 119.59 | 119.64 | -0.93% | |
| 120.85 | 120.85 | 120.76 | 120.76 | +0.25% | |
| 119.56 | 120.46 | 119.56 | 120.46 | +0.81% | |
| 119.50 | 119.50 | 119.50 | 119.50 | -0.05% | |
| 119.56 | 119.56 | 119.56 | 119.56 | -0.32% | |
| 119.95 | 119.95 | 119.95 | 119.95 | +0.14% | |
| 119.91 | 119.91 | 119.78 | 119.78 | +0.09% | |
| 119.40 | 119.67 | 119.29 | 119.67 | +0.41% | |
| 119.18 | 119.18 | 119.18 | 119.18 | +0.35% | |
| 118.76 | 118.76 | 118.76 | 118.76 | -0.41% | |
| 119.25 | 119.25 | 119.25 | 119.25 | +0.42% | |
| 117.20 | 118.75 | 117.20 | 118.75 | +0.78% | |
| 118.20 | 118.20 | 117.84 | 117.84 | +1.02% | |
| 116.65 | 116.65 | 116.65 | 116.65 | +1.27% | |
| 115.19 | 115.19 | 115.19 | 115.19 | +0.89% | |
| 116.01 | 116.01 | 114.17 | 114.17 | -1.47% | |
| 115.76 | 116.90 | 115.69 | 115.87 | -0.23% | |
| 116.14 | 116.14 | 116.14 | 116.14 | -0.31% | |
| 117.55 | 117.59 | 116.50 | 116.50 | -0.98% | |
| 117.65 | 117.65 | 117.65 | 117.65 | -0.13% | |
| 119.22 | 119.22 | 117.80 | 117.80 | -1.67% | |
| 119.83 | 119.83 | 119.80 | 119.80 | +0.27% | |
| 119.48 | 119.48 | 119.48 | 119.48 | +0.34% | |
| 119.08 | 119.08 | 119.08 | 119.08 | +1.58% | |
| 117.54 | 117.54 | 115.69 | 117.23 | -0.03% | |
| 117.97 | 117.97 | 117.21 | 117.26 | -0.90% | |
| 118.17 | 118.33 | 118.17 | 118.33 | +0.53% | |
| 117.95 | 117.95 | 117.22 | 117.70 | -1.16% | |
| 119.93 | 119.93 | 119.08 | 119.08 | -0.01% | |
| 119.09 | 119.09 | 119.09 | 119.09 | +0.30% | |
| 119.30 | 119.39 | 118.74 | 118.74 | -0.85% | |
| 119.41 | 119.76 | 119.41 | 119.76 | -0.26% | |
| 120.07 | 120.07 | 120.07 | 120.07 | +0.20% | |
| 119.64 | 119.83 | 119.53 | 119.83 | +1.02% | |
| 118.84 | 118.84 | 118.62 | 118.62 | +0.69% | |
| 117.36 | 117.81 | 117.36 | 117.81 | +0.61% | |
| 117.40 | 117.40 | 116.92 | 117.10 | -0.53% | |
| 117.72 | 117.72 | 117.72 | 117.72 | -0.07% | |
| 117.90 | 117.90 | 117.81 | 117.81 | +0.98% | |
| 116.74 | 116.74 | 116.66 | 116.66 | +0.44% | |
| 116.15 | 116.15 | 116.15 | 116.15 | -0.35% | |
| 116.56 | 116.56 | 116.56 | 116.56 | +0.27% | |
| 116.24 | 116.24 | 116.24 | 116.24 | -0.04% | |
| 115.29 | 116.29 | 115.29 | 116.29 | +1.36% | |
| 116.47 | 116.47 | 114.73 | 114.73 | -2.31% | |
| 117.28 | 117.56 | 117.28 | 117.43 | — |