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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,400	20,815	20,815	20,845	20,250	10,171
December 03, 2025	20,000	20,135	20,135	20,210	19,880	7,771
December 02, 2025	19,500	20,025	20,025	20,025	19,495	28,817
December 01, 2025	19,580	19,225	19,225	19,580	19,205	347
November 28, 2025	19,540	19,425	19,425	19,680	19,395	229
November 27, 2025	19,300	19,425	19,425	19,425	19,235	452
November 26, 2025	19,110	19,155	19,155	19,215	19,045	374
November 25, 2025	19,215	18,945	18,945	19,215	18,865	182
November 24, 2025	19,325	18,960	18,960	19,325	18,960	223
November 21, 2025	19,045	19,045	19,045	19,155	18,990	6,118
November 20, 2025	19,225	19,155	19,155	19,305	19,120	3,315
November 19, 2025	19,280	19,060	19,060	19,280	18,940	5,621
November 18, 2025	19,180	18,865	18,865	19,245	18,865	5,474
November 17, 2025	19,310	19,330	19,330	19,350	19,285	4,412
November 14, 2025	19,400	19,275	19,275	19,520	19,275	11,509
November 13, 2025	19,325	19,575	19,575	19,580	19,325	873
November 12, 2025	19,185	19,415	19,415	19,490	19,185	16,210
November 11, 2025	19,160	19,110	19,110	19,230	19,055	2,115
November 10, 2025	18,715	19,165	19,165	19,220	18,715	10,224
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

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