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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	48,305	48,270	48,270	48,305	48,270	2
September 04, 2025	48,095	48,275	48,275	48,275	48,095	2
September 03, 2025	47,950	48,020	48,020	48,020	47,950	2
September 02, 2025	47,700	47,775	47,775	47,775	47,700	2
September 01, 2025	47,770	47,415	47,415	47,770	47,365	11
August 29, 2025	48,060	48,060	48,060	48,060	48,060	2
August 28, 2025	48,105	48,200	48,200	48,285	48,105	3
August 27, 2025	48,005	48,005	48,005	48,005	48,005	1
August 26, 2025	47,950	47,940	47,940	47,950	47,940	2
August 25, 2025	48,325	48,455	48,455	48,455	48,325	2
August 22, 2025	48,055	48,000	48,000	48,055	48,000	13
August 21, 2025	48,085	47,800	47,800	48,085	47,800	3
August 20, 2025	47,365	47,725	47,725	47,735	47,200	8
August 19, 2025	47,700	47,810	47,810	47,810	47,700	3
August 18, 2025	47,890	47,945	47,945	48,035	47,890	41
August 14, 2025	48,770	48,700	48,700	48,770	48,655	3
August 13, 2025	48,680	48,825	48,825	48,825	48,645	3
August 12, 2025	48,410	48,345	48,345	48,410	48,345	2
August 11, 2025	48,530	48,405	48,405	48,535	48,405	12
August 08, 2025	48,535	48,625	48,625	48,625	48,515	3
August 07, 2025	48,640	48,640	48,640	48,640	48,640	1
August 06, 2025	48,190	48,175	48,175	48,190	48,175	2
August 05, 2025	47,960	47,985	47,985	47,985	47,960	2
August 04, 2025	47,550	47,445	47,445	47,550	47,445	2
August 01, 2025	47,015	47,000	47,000	47,015	47,000	2
July 31, 2025	48,745	48,845	48,845	48,845	48,745	2
July 30, 2025	49,375	49,380	49,380	49,380	49,200	3
July 29, 2025	48,890	48,965	48,965	48,965	48,890	2
July 28, 2025	48,350	48,850	48,850	48,850	48,350	22
July 25, 2025	48,575	48,650	48,650	48,650	48,575	2
July 24, 2025	48,550	48,595	48,595	48,595	48,550	2
July 23, 2025	48,290	48,750	48,750	48,750	48,290	16
July 22, 2025	48,220	48,310	48,310	48,310	48,220	2
July 21, 2025	48,820	48,890	48,890	48,890	48,820	2
July 18, 2025	48,300	48,645	48,645	48,645	48,300	4
July 17, 2025	48,645	48,735	48,735	48,735	48,645	2
July 16, 2025	48,695	48,535	48,535	48,695	48,485	5
July 15, 2025	48,870	49,055	49,055	49,055	48,870	207
July 14, 2025	48,835	49,000	49,000	49,010	48,835	3
July 11, 2025	48,255	48,315	48,315	48,315	48,255	52
July 10, 2025	47,740	48,050	48,050	48,050	47,515	7
July 09, 2025	47,460	47,495	47,495	47,525	47,460	9
July 08, 2025	46,990	47,300	47,300	47,300	46,990	127
July 07, 2025	46,565	46,515	46,515	46,580	46,515	48
July 04, 2025	46,920	46,745	46,745	46,920	46,745	13

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