Mirae Asset TIGER Software ETF - 157490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9,360	9,275	9,275	9,360	9,215	461,094
September 04, 2025	9,140	9,230	9,230	9,305	9,130	497,307
September 03, 2025	9,200	9,140	9,140	9,220	9,105	306,535
September 02, 2025	9,245	9,180	9,180	9,390	9,140	606,888
September 01, 2025	9,190	9,155	9,155	9,285	9,060	385,600
August 29, 2025	9,380	9,270	9,270	9,425	9,230	315,118
August 28, 2025	9,420	9,350	9,350	9,420	9,310	209,218
August 27, 2025	9,450	9,400	9,400	9,490	9,360	251,267
August 26, 2025	9,405	9,450	9,450	9,535	9,385	229,746
August 25, 2025	9,375	9,445	9,445	9,465	9,315	297,234
August 22, 2025	9,350	9,310	9,310	9,435	9,280	215,589
August 21, 2025	9,380	9,360	9,360	9,585	9,305	738,555
August 20, 2025	9,350	9,395	9,395	9,405	9,220	690,862
August 19, 2025	9,435	9,460	9,460	9,570	9,365	547,057
August 18, 2025	9,360	9,395	9,395	9,465	9,360	426,303
August 14, 2025	9,385	9,385	9,385	9,565	9,375	421,417
August 13, 2025	9,560	9,385	9,385	9,560	9,270	407,287
August 12, 2025	9,505	9,465	9,465	9,585	9,395	683,544
August 11, 2025	9,525	9,455	9,455	9,570	9,425	762,805
August 08, 2025	9,600	9,515	9,515	9,675	9,485	861,103
August 07, 2025	9,215	9,600	9,600	9,610	9,180	1.31M
August 06, 2025	9,155	9,170	9,170	9,220	9,005	623,275
August 05, 2025	9,150	9,100	9,100	9,175	9,020	1.13M
August 04, 2025	8,995	9,150	9,150	9,350	8,995	1.86M
August 01, 2025	9,295	9,025	9,025	9,295	9,000	1.1M
July 31, 2025	9,315	9,425	9,425	9,425	9,265	632,890
July 30, 2025	9,365	9,340	9,340	9,455	9,265	849,101
July 29, 2025	9,390	9,365	9,365	9,420	9,235	466,523
July 28, 2025	9,425	9,370	9,370	9,495	9,305	654,304
July 25, 2025	9,175	9,410	9,410	9,410	9,175	1.13M
July 24, 2025	9,550	9,255	9,255	9,550	9,175	972,032
July 23, 2025	9,625	9,470	9,470	9,670	9,380	1.23M
July 22, 2025	9,810	9,605	9,605	9,810	9,605	1.01M
July 21, 2025	9,775	9,765	9,765	9,845	9,735	506,538
July 18, 2025	9,815	9,780	9,780	9,860	9,730	483,756
July 17, 2025	9,965	9,810	9,810	10,070	9,785	834,086
July 16, 2025	9,880	9,845	9,845	9,935	9,795	744,574
July 15, 2025	9,895	9,895	9,895	9,945	9,800	726,405
July 14, 2025	10,055	9,950	9,950	10,055	9,780	960,486
July 11, 2025	10,265	10,100	10,100	10,290	10,025	869,926
July 10, 2025	10,040	10,160	10,160	10,245	9,905	1.27M
July 09, 2025	10,100	10,040	10,040	10,140	9,905	1.21M
July 08, 2025	10,090	10,100	10,100	10,170	10,025	809,861
July 07, 2025	9,810	9,985	9,985	10,090	9,810	1.03M
July 04, 2025	10,010	9,850	9,850	10,055	9,825	1.08M
July 03, 2025	9,880	10,010	10,010	10,180	9,855	1.62M
July 02, 2025	10,130	9,880	9,880	10,195	9,810	1.58M
July 01, 2025	10,190	10,085	10,085	10,370	10,060	1.72M
June 30, 2025	10,085	10,125	10,125	10,270	10,000	2.47M
June 27, 2025	10,220	10,065	10,065	10,260	9,895	2.72M
June 26, 2025	10,560	10,215	10,215	10,580	9,980	3.4M
June 25, 2025	10,815	10,810	10,810	10,895	10,575	3.2M
June 24, 2025	10,940	11,090	11,090	11,090	10,635	3.07M
June 23, 2025	10,475	10,855	10,855	10,890	10,365	3.78M
June 20, 2025	9,970	10,470	10,470	10,470	9,750	4.15M
June 19, 2025	9,955	9,995	9,995	10,105	9,800	5.94M
June 18, 2025	8,840	9,710	9,710	9,715	8,840	6.1M
June 17, 2025	9,120	8,920	8,920	9,160	8,845	1.09M
June 16, 2025	8,820	9,070	9,070	9,090	8,720	1.1M
June 13, 2025	9,015	8,765	8,765	9,015	8,640	804,891

Mirae Asset TIGER Software ETF (157490.KS) KSC