Mirae Asset TIGER Consumer Discretionary ETF - 139290.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,735	17,540	17,540	17,735	17,540	1,463
August 14, 2025	17,970	17,750	17,750	18,000	17,675	295
August 13, 2025	17,840	17,835	17,835	17,842	17,725	97
August 12, 2025	17,745	17,700	17,700	17,845	17,700	2,172
August 11, 2025	17,755	17,685	17,685	17,780	17,685	1,382
August 08, 2025	17,880	17,770	17,770	17,890	17,765	1,520
August 07, 2025	17,785	17,725	17,725	17,785	17,670	340
August 06, 2025	17,410	17,605	17,605	17,640	17,410	1,010
August 05, 2025	17,630	17,430	17,430	17,630	17,315	1,837
August 04, 2025	17,220	17,445	17,445	17,490	17,165	3,805
August 01, 2025	17,555	17,255	17,255	17,640	17,255	4,249
July 31, 2025	18,730	17,650	17,650	18,730	17,635	5,843
July 30, 2025	18,050	18,345	18,345	18,505	18,035	7,380
July 29, 2025	18,010	18,005	18,005	18,080	17,865	1,053
July 28, 2025	18,285	18,070	18,070	18,285	17,900	4,056
July 25, 2025	18,040	18,000	18,000	18,315	17,950	2,712
July 24, 2025	18,430	18,075	18,075	18,525	18,050	1,830
July 23, 2025	18,110	18,335	18,335	18,350	18,030	10,282
July 22, 2025	17,885	17,650	17,650	17,885	17,615	2,155
July 21, 2025	17,840	17,890	17,890	17,965	17,840	1,035
July 18, 2025	18,050	17,950	17,950	18,105	17,875	4,647
July 17, 2025	18,095	18,050	18,050	18,095	17,765	2,611
July 16, 2025	18,245	17,940	17,940	18,245	17,930	9,285
July 15, 2025	18,430	18,205	18,205	18,430	18,105	2,344
July 14, 2025	18,030	18,465	18,465	18,500	18,030	2,780
July 11, 2025	18,125	17,945	17,945	18,125	17,935	839
July 10, 2025	18,055	18,140	18,140	18,140	17,890	787
July 09, 2025	17,765	17,880	17,880	17,910	17,695	1,979
July 08, 2025	17,585	17,785	17,785	17,835	17,370	1,668
July 07, 2025	17,635	17,525	17,525	17,635	17,470	1,027
July 04, 2025	17,925	17,575	17,575	17,965	17,575	1,027
July 03, 2025	17,915	17,795	17,795	17,915	17,735	7,599
July 02, 2025	17,515	17,695	17,695	17,725	17,450	11,816
July 01, 2025	17,270	17,380	17,380	17,645	17,255	7,714
June 30, 2025	17,255	17,175	17,175	17,290	17,155	12,801
June 27, 2025	17,525	17,220	17,220	17,525	17,145	699
June 26, 2025	17,670	17,425	17,425	17,670	17,335	7,989
June 25, 2025	17,300	17,665	17,665	17,880	17,300	8,323
June 24, 2025	17,250	17,205	17,205	17,325	17,167	3,183
June 23, 2025	17,220	16,940	16,940	17,220	16,885	3,604
June 20, 2025	17,470	17,465	17,465	17,495	17,330	2,265
June 19, 2025	17,460	17,285	17,285	17,460	17,280	560
June 18, 2025	17,095	17,400	17,400	17,430	17,095	1,636
June 17, 2025	17,160	17,215	17,215	17,305	17,075	3,449
June 16, 2025	17,155	17,100	17,100	17,155	16,805	1,304
June 13, 2025	17,380	17,050	17,050	17,380	16,935	8,031
June 12, 2025	17,280	17,440	17,440	17,440	17,240	3,296
June 11, 2025	17,090	17,260	17,260	17,260	17,050	2,146
June 10, 2025	17,150	16,885	16,885	17,150	16,840	16,048
June 09, 2025	16,900	17,000	17,000	17,200	16,885	11,500
June 05, 2025	16,325	16,500	16,500	16,660	16,325	1,066
June 04, 2025	16,215	16,312	16,312	16,312	16,180	1,127
June 02, 2025	16,200	15,985	15,985	16,200	15,970	6,579
May 30, 2025	16,515	16,250	16,250	16,515	16,250	386
May 29, 2025	16,495	16,625	16,625	16,690	16,455	6,629
May 28, 2025	15,855	16,195	16,195	16,365	15,845	6,737
May 27, 2025	15,750	15,750	15,750	15,760	15,665	3,425
May 26, 2025	15,710	15,705	15,705	15,872	15,695	44
May 23, 2025	15,655	15,605	15,605	15,655	15,525	181
May 22, 2025	15,820	15,510	15,510	15,820	15,445	243

Mirae Asset TIGER Consumer Discretionary ETF (139290.KS) KSC