Yurie TREX Fundamental 200 Securities ETF - Equity - 145850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	72,375	73,360	73,360	73,360	72,375	67
January 13, 2026	71,870	72,440	72,440	72,445	71,735	308
January 12, 2026	70,740	71,185	71,185	71,825	70,740	260
January 09, 2026	69,770	70,735	70,735	70,735	69,770	167
January 08, 2026	70,385	70,215	70,215	71,275	70,215	69
January 07, 2026	70,035	70,875	70,875	70,875	70,035	51
January 06, 2026	68,985	70,035	70,035	70,035	68,770	93
January 05, 2026	68,000	69,140	69,140	69,140	68,000	58
January 02, 2026	66,370	66,610	66,610	66,610	66,370	4
December 30, 2025	65,155	65,090	65,090	65,155	65,090	4
December 29, 2025	64,355	65,000	65,000	65,000	64,355	86
December 26, 2025	63,625	63,710	63,710	63,710	63,625	3
December 24, 2025	63,135	63,090	63,090	63,135	63,090	2
December 23, 2025	63,035	62,995	62,995	63,035	62,995	14
December 22, 2025	62,855	62,920	62,920	62,920	62,710	21
December 19, 2025	61,620	61,650	61,650	61,650	61,560	201
December 18, 2025	61,600	61,500	61,500	61,650	61,055	77
December 17, 2025	61,550	62,270	62,270	62,270	61,550	4
December 16, 2025	61,645	61,020	61,020	61,645	60,920	13
December 15, 2025	62,030	62,215	62,215	62,460	62,030	200
December 12, 2025	62,975	63,455	63,455	63,455	62,975	5
December 11, 2025	63,345	62,555	62,555	63,345	62,555	15
December 10, 2025	63,135	62,980	62,980	63,135	62,905	6
December 09, 2025	63,355	63,260	63,260	63,355	63,260	3
December 08, 2025	63,410	63,680	63,680	63,680	63,365	21
December 05, 2025	63,135	63,150	63,150	63,180	63,135	14
December 04, 2025	61,455	61,880	61,880	61,880	61,455	4
December 03, 2025	61,650	61,650	61,650	61,710	61,650	4
December 02, 2025	60,610	61,035	61,035	61,035	60,610	10
December 01, 2025	60,210	59,745	59,745	60,210	59,660	4
November 28, 2025	60,070	59,820	59,820	60,070	59,740	17
November 27, 2025	60,880	60,535	60,535	60,880	60,535	4
November 26, 2025	59,730	60,250	60,250	60,250	59,730	54
November 25, 2025	58,785	58,670	58,670	58,785	58,670	3
November 24, 2025	58,315	58,315	58,315	58,315	58,315	2
November 21, 2025	58,220	58,185	58,185	58,240	58,185	4
November 20, 2025	60,450	60,150	60,150	60,450	60,150	2
November 19, 2025	58,925	59,080	59,080	59,080	58,925	3
November 18, 2025	60,450	59,395	59,395	60,495	59,395	9
November 17, 2025	60,785	61,105	61,105	61,105	60,785	5
November 14, 2025	60,475	60,225	60,225	60,475	60,225	4
November 13, 2025	62,720	62,460	62,460	62,720	62,460	22
November 12, 2025	61,975	62,380	62,380	62,395	61,945	8
November 11, 2025	61,980	61,620	61,620	61,980	61,395	7
November 10, 2025	60,090	61,075	61,075	61,170	60,090	7
November 07, 2025	59,270	59,070	59,070	59,470	59,070	10
November 06, 2025	60,385	60,090	60,090	60,385	60,090	3
November 05, 2025	59,270	59,550	59,550	59,650	59,175	49
November 04, 2025	62,550	61,220	61,220	62,550	61,220	140
November 03, 2025	61,395	62,675	62,675	62,675	61,395	23
October 31, 2025	61,205	61,385	61,385	61,385	61,167	246
October 30, 2025	60,710	60,630	60,630	60,710	60,630	3
October 29, 2025	60,390	60,510	60,270	60,510	60,340	100
October 28, 2025	59,585	59,635	59,398.47	59,635	59,575	10
October 27, 2025	60,085	60,185	59,946.29	60,185	60,085	22
October 24, 2025	58,605	58,905	58,671.37	58,990	58,605	41
October 23, 2025	58,055	57,840	57,610.59	58,625	57,840	14
October 22, 2025	57,640	58,625	58,392.48	58,625	57,640	37
October 21, 2025	57,725	57,725	57,496.05	57,845	57,700	15
October 20, 2025	57,140	57,725	57,496.05	57,725	57,140	27

Yurie TREX Fundamental 200 Securities ETF - Equity (145850.KS) KSC