KINDEX Gold Futures Leverage ETF - 225130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39,600	39,655	39,655	39,690	39,505	7,542
September 04, 2025	39,540	39,195	39,195	39,830	38,750	20,516
September 03, 2025	39,315	39,180	39,180	39,700	39,130	10,730
September 02, 2025	38,300	38,300	38,300	38,815	38,200	11,739
September 01, 2025	37,250	38,250	38,250	38,250	37,235	18,704
August 29, 2025	36,505	36,410	36,410	36,645	36,360	4,840
August 28, 2025	35,995	35,930	35,930	36,060	35,875	3,963
August 27, 2025	35,665	35,650	35,650	35,870	35,565	2,314
August 26, 2025	35,185	35,530	35,530	35,695	35,125	1,558
August 25, 2025	35,270	35,225	35,225	35,270	35,195	2,355
August 22, 2025	34,845	34,580	34,580	34,845	34,580	4,404
August 21, 2025	35,000	34,730	34,730	35,000	34,565	3,753
August 20, 2025	34,345	34,555	34,555	34,585	34,300	5,478
August 19, 2025	34,735	34,830	34,830	34,890	34,610	3,332
August 18, 2025	34,665	35,135	35,135	35,225	34,635	2,199
August 14, 2025	35,520	35,375	35,375	35,525	35,310	2,430
August 13, 2025	35,150	35,355	35,355	35,355	34,880	3,089
August 12, 2025	35,195	35,105	35,105	35,350	35,080	6,063
August 11, 2025	37,030	35,815	35,815	37,030	35,815	4,262
August 08, 2025	36,980	37,025	37,025	37,335	36,785	12,090
August 07, 2025	35,720	36,015	36,015	36,015	35,675	4,246
August 06, 2025	35,800	35,645	35,645	35,990	35,645	3,119
August 05, 2025	35,650	35,670	35,670	35,715	35,610	4,944
August 04, 2025	35,385	35,175	35,175	35,390	35,150	3,994
August 01, 2025	34,090	34,170	34,170	34,250	33,860	3,700
July 31, 2025	33,975	34,340	34,340	34,340	33,950	4,030
July 30, 2025	35,050	34,835	34,835	35,050	34,780	2,906
July 29, 2025	34,670	34,780	34,780	34,780	34,500	4,660
July 28, 2025	35,170	35,280	35,280	35,290	34,915	4,679
July 25, 2025	35,975	35,675	35,675	36,005	35,660	2,347
July 24, 2025	36,515	36,105	36,105	36,535	35,945	6,706
July 23, 2025	37,175	37,210	37,210	37,385	37,170	11,970
July 22, 2025	36,545	36,520	36,520	36,600	36,400	4,504
July 21, 2025	35,545	35,865	35,865	35,955	35,405	3,861
July 18, 2025	35,195	35,190	35,190	35,500	35,155	6,202
July 17, 2025	35,345	35,225	35,225	35,550	35,225	1,990
July 16, 2025	35,215	35,455	35,455	35,455	35,130	2,535
July 15, 2025	35,600	35,760	35,760	35,960	35,570	2,486
July 14, 2025	35,950	35,825	35,825	36,250	35,760	5,956
July 11, 2025	34,965	35,375	35,375	35,410	34,965	2,365
July 10, 2025	34,780	34,955	34,955	35,075	34,780	1,440
July 09, 2025	34,705	34,385	34,385	34,810	34,375	4,489
July 08, 2025	35,280	35,255	35,255	35,395	35,205	889
July 07, 2025	35,110	34,930	34,930	35,210	34,735	2,798
July 04, 2025	35,350	35,530	35,530	35,585	35,235	1,879
July 03, 2025	35,570	35,760	35,760	35,840	35,435	6,001
July 02, 2025	35,305	35,390	35,390	35,565	35,280	2,788
July 01, 2025	34,810	35,280	35,280	35,290	34,775	3,961
June 30, 2025	33,790	34,435	34,435	34,435	33,790	4,506
June 27, 2025	35,000	34,615	34,615	35,125	34,500	4,757
June 26, 2025	35,390	35,500	35,500	35,515	35,300	2,385
June 25, 2025	35,075	35,260	35,260	35,465	35,075	3,973
June 24, 2025	35,700	35,275	35,275	35,915	35,275	14,287
June 23, 2025	36,210	35,985	35,985	36,355	35,810	7,618
June 20, 2025	36,305	35,770	35,770	36,310	35,730	2,247
June 19, 2025	36,530	35,970	35,970	36,580	35,920	4,268
June 18, 2025	36,775	36,625	36,625	36,900	36,300	9,121
June 17, 2025	37,135	36,820	36,820	37,255	36,400	9,948
June 16, 2025	37,825	37,255	37,255	38,155	37,255	13,939
June 13, 2025	36,770	37,670	37,670	37,940	36,770	15,811

KINDEX Gold Futures Leverage ETF (225130.KS) KSC