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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,600	18,430	18,430	18,630	18,210	6,228
November 06, 2025	18,605	18,685	18,685	18,820	18,405	13,625
November 05, 2025	18,830	18,325	18,325	18,830	18,080	2,213
November 04, 2025	19,120	18,810	18,810	19,160	18,790	7,991
November 03, 2025	19,580	19,170	19,170	19,580	19,125	11,278
October 31, 2025	19,225	19,525	19,525	19,730	19,185	12,680
October 30, 2025	18,305	18,925	18,925	19,880	18,305	19,156
October 29, 2025	18,885	18,875	18,795	18,980	18,655	3,655
October 28, 2025	18,680	18,715	18,635.68	18,715	18,540	2,574
October 27, 2025	18,730	18,720	18,640.66	18,895	18,700	10,755
October 24, 2025	18,870	18,650	18,650	18,870	18,545	8,266
October 23, 2025	18,905	18,725	18,725	19,050	18,675	12,400
October 22, 2025	19,100	19,180	19,180	19,180	18,720	12,322
October 21, 2025	18,740	18,785	18,785	19,255	18,740	29,355
October 20, 2025	18,705	18,600	18,600	18,715	18,260	20,192
October 17, 2025	18,295	18,415	18,415	18,525	18,250	25,109
October 16, 2025	18,105	18,295	18,295	18,470	18,070	41,631
October 15, 2025	17,575	17,580	17,580	17,580	17,440	7,240
October 14, 2025	17,220	17,450	17,450	17,540	17,220	10,831
October 13, 2025	17,395	17,190	17,190	17,395	17,125	8,560
October 10, 2025	17,615	17,395	17,395	17,615	17,310	8,851
October 02, 2025	17,565	17,725	17,725	17,805	17,485	21,302
October 01, 2025	17,635	17,390	17,390	17,635	17,390	19,855
September 30, 2025	17,510	17,500	17,500	17,600	17,495	4,984
September 29, 2025	17,675	17,530	17,530	17,675	17,515	321
September 26, 2025	17,645	17,410	17,410	17,645	17,380	23,217
September 25, 2025	17,875	17,685	17,685	17,875	17,650	1,855
September 24, 2025	18,125	17,855	17,855	18,125	17,810	485
September 23, 2025	18,050	18,075	18,075	18,075	17,960	4,258
September 22, 2025	18,000	17,980	17,980	18,100	17,980	6,840
September 19, 2025	18,175	18,010	18,010	18,175	17,835	13,099
September 18, 2025	18,000	18,170	18,170	18,170	18,000	8,150
September 17, 2025	17,995	17,930	17,930	17,995	17,880	426
September 16, 2025	17,890	17,900	17,900	17,990	17,880	1,446
September 15, 2025	18,000	17,905	17,905	18,000	17,870	6,529
September 12, 2025	18,280	18,255	18,255	18,280	18,100	19,309
September 11, 2025	18,215	18,180	18,180	18,290	18,105	2,468
September 10, 2025	18,055	18,170	18,170	18,300	18,035	6,815
September 09, 2025	18,230	17,990	17,990	18,230	17,970	3,996
September 08, 2025	18,180	18,075	18,075	18,180	17,980	7,236
September 05, 2025	18,235	18,205	18,205	18,235	18,140	302
September 04, 2025	18,195	18,175	18,175	18,220	18,110	3,621
September 03, 2025	17,960	18,135	18,135	18,245	17,960	705
September 02, 2025	18,200	18,100	18,100	18,200	18,025	2,406
September 01, 2025	18,330	18,150	18,150	18,350	18,150	621
August 29, 2025	18,095	18,185	18,185	18,315	18,095	379
August 28, 2025	17,955	18,045	18,045	18,105	17,955	7,452
August 27, 2025	17,970	17,815	17,815	17,970	17,815	485
August 26, 2025	17,875	17,805	17,805	17,940	17,795	621
August 25, 2025	17,930	17,825	17,825	17,930	17,710	1,106
August 22, 2025	17,940	17,795	17,795	17,940	17,795	3,750
August 21, 2025	17,940	17,785	17,785	17,940	17,765	7,022
August 20, 2025	17,825	17,810	17,810	17,825	17,615	6,859
August 19, 2025	17,720	17,685	17,685	17,720	17,535	2,296
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

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