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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92,555	93,015	93,015	93,025	92,550	396
February 19, 2026	91,155	91,830	91,830	91,830	91,075	147
February 13, 2026	88,990	89,070	89,070	90,110	88,990	402
February 12, 2026	87,150	88,990	88,990	88,990	87,035	51
February 11, 2026	84,570	86,055	86,055	86,145	84,570	23
February 10, 2026	85,055	84,545	84,545	85,055	84,475	210
February 09, 2026	84,000	83,900	83,900	84,120	83,755	33
February 06, 2026	77,935	80,830	80,830	80,925	77,935	18
February 05, 2026	82,755	81,895	81,895	83,565	81,370	96
February 04, 2026	83,125	84,660	84,660	84,660	83,120	60
February 03, 2026	80,525	83,125	83,125	83,125	80,525	69
February 02, 2026	80,360	77,955	77,955	80,360	77,775	42
January 30, 2026	82,430	81,820	81,820	82,815	81,785	125
January 29, 2026	81,765	82,100	82,100	82,250	80,220	220
January 28, 2026	81,330	81,395	81,225	81,610	80,905	310
January 27, 2026	78,045	80,365	80,197.04	80,365	78,045	429
January 26, 2026	79,075	78,205	78,041.55	79,560	78,125	324
January 23, 2026	78,715	78,955	78,789.98	79,770	76,355	238
January 22, 2026	80,055	78,715	78,550.49	80,055	78,715	235
January 21, 2026	76,025	78,150	77,986.67	78,150	76,025	125
January 20, 2026	77,005	76,665	76,504.77	77,130	75,990	232
January 19, 2026	75,410	76,895	76,895	77,000	75,335	240
January 16, 2026	75,130	75,410	75,410	75,690	75,130	62
January 15, 2026	73,360	74,595	74,595	74,595	73,360	102
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

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