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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	47,305	47,380	47,380	47,380	47,305	2
July 02, 2025	46,225	46,445	46,445	46,445	46,225	4
July 01, 2025	46,535	46,460	46,460	46,535	46,460	2
June 30, 2025	45,760	45,720	45,720	45,760	45,720	2
June 27, 2025	45,595	45,625	45,625	45,625	45,590	4
June 26, 2025	45,860	45,870	45,870	45,895	45,225	5
June 25, 2025	45,975	46,310	46,310	46,310	45,975	165
June 24, 2025	45,410	45,735	45,735	45,735	45,410	3
June 23, 2025	44,045	44,310	44,310	44,380	44,045	3
June 20, 2025	44,150	44,645	44,645	44,645	44,150	48
June 19, 2025	44,250	44,210	44,210	44,250	44,190	7
June 18, 2025	44,140	44,250	44,250	44,250	44,140	2
June 17, 2025	44,020	43,850	43,850	44,285	43,620	73
June 16, 2025	43,250	43,730	43,730	43,730	43,250	10
June 13, 2025	43,180	43,265	43,265	43,315	43,180	4
June 12, 2025	43,760	43,715	43,715	43,795	43,680	190
June 11, 2025	43,280	43,680	43,680	43,680	43,225	83
June 10, 2025	43,495	43,190	43,190	43,495	43,000	168
June 09, 2025	43,240	43,205	43,205	43,365	43,075	148
June 05, 2025	42,310	42,395	42,395	42,395	42,310	66
June 04, 2025	41,600	41,900	41,900	41,900	41,600	19
June 02, 2025	40,415	40,455	40,455	40,455	40,415	2
May 30, 2025	40,685	40,690	40,690	40,690	40,685	2
May 29, 2025	40,825	40,895	40,895	40,920	40,755	13
May 28, 2025	39,815	39,925	39,925	39,925	39,815	3
May 27, 2025	39,125	39,210	39,210	39,210	39,125	2
May 26, 2025	38,980	39,280	39,280	39,280	38,980	2
May 23, 2025	38,515	38,500	38,500	38,515	38,500	2
May 22, 2025	38,610	38,415	38,415	38,610	38,390	6

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