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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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