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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	56,675	56,875	56,875	56,940	56,675	27
October 16, 2025	56,450	56,680	56,680	56,680	56,395	24
October 15, 2025	55,305	55,265	55,265	55,305	55,265	3
October 14, 2025	54,800	54,035	54,035	54,940	53,970	24
October 13, 2025	53,620	54,295	54,295	54,295	53,620	3
October 10, 2025	54,600	54,600	54,600	54,600	54,475	45
October 02, 2025	53,850	53,845	53,845	53,850	53,800	50
October 01, 2025	52,300	52,325	52,325	52,325	52,300	2
September 30, 2025	51,970	51,940	51,940	51,970	51,900	23
September 29, 2025	52,240	52,165	52,165	52,260	52,165	3
September 26, 2025	51,480	51,535	51,535	51,535	51,480	2
September 25, 2025	52,570	52,670	52,670	52,670	52,570	2
September 24, 2025	52,370	52,605	52,605	52,605	52,350	4
September 23, 2025	52,815	52,825	52,825	52,825	52,815	2
September 22, 2025	52,405	52,605	52,605	52,605	52,405	4
September 19, 2025	51,830	51,950	51,950	51,950	51,695	4
September 18, 2025	52,200	52,315	52,315	52,315	52,200	2
September 17, 2025	51,790	51,540	51,540	51,790	51,195	29
September 16, 2025	51,750	51,975	51,975	51,975	51,750	12
September 15, 2025	51,180	51,360	51,360	51,365	51,180	104
September 12, 2025	50,865	50,970	50,970	50,970	50,865	2
September 11, 2025	50,075	50,275	50,275	50,275	50,075	2
September 10, 2025	49,900	49,810	49,810	49,900	49,805	107
September 09, 2025	49,120	49,185	49,185	49,185	49,120	2
September 08, 2025	48,310	48,455	48,455	48,455	48,310	2

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