Mirae Asset Tiger SYNTH-S&P500 Leverage ETF(H) - 225040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	57,495	57,450	57,450	57,580	57,440	14,361
December 23, 2025	57,090	56,915	56,915	57,155	56,915	13,949
December 22, 2025	56,595	56,640	56,640	56,690	56,560	6,658
December 19, 2025	55,325	55,310	55,310	55,480	55,220	9,076
December 18, 2025	54,665	54,785	54,785	54,870	54,550	13,392
December 17, 2025	55,585	55,930	55,930	55,960	55,505	8,848
December 16, 2025	56,115	55,500	55,500	56,140	55,490	9,880
December 15, 2025	56,320	56,625	56,625	56,665	56,320	12,886
December 12, 2025	57,365	57,705	57,705	57,705	57,355	10,361
December 11, 2025	57,020	56,325	56,325	57,145	56,140	10,005
December 10, 2025	56,610	56,655	56,655	56,655	56,460	8,819
December 09, 2025	56,970	56,785	56,785	56,970	56,730	5,329
December 08, 2025	57,080	57,300	57,300	57,335	57,000	6,473
December 05, 2025	56,880	57,080	57,080	57,180	56,775	10,866
December 04, 2025	56,760	56,785	56,785	56,845	56,705	26,801
December 03, 2025	56,465	56,610	56,610	56,690	56,360	13,394
December 02, 2025	56,180	56,010	56,010	56,260	55,995	5,641
December 01, 2025	56,565	55,930	55,930	56,640	55,780	9,261
November 28, 2025	56,330	56,450	56,450	56,450	56,310	38,431
November 27, 2025	56,250	56,235	56,235	56,295	56,175	11,449
November 26, 2025	55,420	55,795	55,795	55,795	55,390	13,082
November 25, 2025	54,440	54,335	54,335	54,440	54,305	8,313
November 24, 2025	53,195	53,215	53,215	53,390	52,975	8,272
November 21, 2025	51,975	51,995	51,995	52,360	51,860	17,879
November 20, 2025	54,520	54,750	54,750	54,905	54,490	9,194
November 19, 2025	53,090	53,040	53,040	53,340	52,680	15,952
November 18, 2025	55,500	53,470	53,470	55,500	53,150	22,349
November 17, 2025	55,155	55,500	55,500	55,525	55,040	9,785
November 14, 2025	55,300	55,055	55,055	55,395	54,900	16,148
November 13, 2025	56,970	57,460	57,460	57,460	56,900	6,280
November 12, 2025	56,755	57,205	57,205	57,205	56,755	6,903
November 11, 2025	56,730	56,600	56,600	56,860	56,500	8,556
November 10, 2025	55,435	55,810	55,810	55,875	55,345	8,594
November 07, 2025	55,340	55,195	55,195	55,340	54,700	13,383
November 06, 2025	56,350	55,975	55,975	56,350	55,820	4,779
November 05, 2025	55,655	55,780	55,780	55,780	54,955	25,121
November 04, 2025	57,045	56,030	56,030	57,045	56,030	12,865
November 03, 2025	57,315	57,085	57,085	57,400	57,070	11,730
October 31, 2025	57,485	57,510	57,510	57,580	57,325	10,771
October 30, 2025	57,875	57,725	57,725	58,365	57,550	18,865
October 29, 2025	57,875	58,190	58,190	58,190	57,835	10,725
October 28, 2025	57,675	57,490	57,490	57,675	57,490	12,015
October 27, 2025	56,875	57,210	57,210	57,210	56,855	14,950
October 24, 2025	55,450	55,710	55,710	55,710	55,360	17,337
October 23, 2025	54,585	54,900	54,900	54,970	54,440	9,395
October 22, 2025	55,230	55,550	55,550	55,565	55,180	9,821
October 21, 2025	55,340	55,190	55,190	55,475	55,165	10,581
October 20, 2025	54,130	54,490	54,490	54,575	54,000	11,752
October 17, 2025	53,315	52,870	52,870	53,470	52,800	20,905
October 16, 2025	54,375	54,465	54,465	54,465	54,170	7,588
October 15, 2025	53,875	54,335	54,335	54,340	53,805	7,446
October 14, 2025	53,900	53,320	53,320	54,255	53,090	10,354
October 13, 2025	53,630	53,760	53,760	53,855	53,470	39,256
October 10, 2025	55,555	55,555	55,555	55,630	55,395	19,061
October 02, 2025	55,060	55,215	55,215	55,270	55,050	12,012
October 01, 2025	54,555	54,175	54,175	54,555	54,175	8,908
September 30, 2025	54,315	54,290	54,290	54,345	54,210	3,331
September 29, 2025	54,165	54,350	54,350	54,350	54,085	6,300
September 26, 2025	53,485	53,640	53,640	53,640	53,325	10,140
September 25, 2025	54,115	54,000	54,000	54,140	54,000	7,232

Mirae Asset Tiger SYNTH-S&P500 Leverage ETF(H) (225040.KS) KSC