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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47,880	47,910	47,910	48,090	47,525	6,693
November 06, 2025	47,575	47,810	47,810	47,900	47,220	4,831
November 05, 2025	47,075	47,390	47,390	47,995	46,100	10,594
November 04, 2025	48,250	47,615	47,615	48,250	47,405	8,191
November 03, 2025	47,960	48,600	48,600	48,600	47,380	14,860
October 31, 2025	48,210	48,320	48,320	49,000	47,805	10,408
October 30, 2025	47,130	47,380	47,380	47,570	46,220	15,622
October 29, 2025	47,555	47,500	47,500	47,710	46,955	10,900
October 28, 2025	49,000	47,175	47,175	49,000	47,115	33,389
October 27, 2025	49,065	50,200	50,200	50,450	49,065	32,330
October 24, 2025	51,415	50,335	50,335	51,710	50,230	19,656
October 23, 2025	51,580	51,460	51,460	51,580	50,000	29,460
October 22, 2025	49,740	51,845	51,845	51,900	48,460	81,926
October 21, 2025	57,435	56,790	56,790	57,870	56,500	30,497
October 20, 2025	55,900	54,255	54,255	55,910	53,890	70,205
October 17, 2025	57,850	57,700	57,700	58,200	55,600	61,714
October 16, 2025	53,740	54,270	54,270	54,640	53,615	39,007
October 15, 2025	52,495	53,545	53,545	53,545	52,470	25,910
October 14, 2025	51,210	51,370	51,370	53,060	51,100	57,198
October 13, 2025	48,430	50,480	50,480	50,740	48,430	27,494
October 10, 2025	48,100	48,175	48,175	49,500	47,565	26,904
October 02, 2025	46,000	46,430	46,430	46,430	45,600	11,905
October 01, 2025	45,975	45,930	45,930	46,040	45,770	15,082
September 30, 2025	45,070	45,855	45,855	46,105	45,070	19,919
September 29, 2025	43,640	44,775	44,775	44,775	43,640	10,913
September 26, 2025	43,320	43,260	43,260	43,360	43,000	10,320
September 25, 2025	43,250	43,320	43,320	43,440	42,840	18,592
September 24, 2025	43,600	44,000	44,000	44,000	43,385	11,455
September 23, 2025	43,295	43,600	43,600	43,695	43,260	16,785
September 22, 2025	41,940	42,400	42,400	42,400	41,940	10,682
September 19, 2025	41,000	41,360	41,360	41,440	40,795	6,849
September 18, 2025	42,000	40,995	40,995	42,000	40,995	8,545
September 17, 2025	42,245	41,965	41,965	42,410	41,820	10,494
September 16, 2025	41,835	42,055	42,055	42,205	41,835	13,189
September 15, 2025	41,155	41,215	41,215	41,295	40,780	7,865
September 12, 2025	40,885	41,380	41,380	41,475	40,780	12,595
September 11, 2025	41,300	40,885	40,885	41,300	40,760	14,473
September 10, 2025	40,975	41,300	41,300	41,345	40,617	8,453
September 09, 2025	41,050	41,225	41,225	41,540	40,880	28,655
September 08, 2025	39,955	40,175	40,175	40,175	39,890	17,052
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

KINDEX Gold Futures Leverage ETF (225130.KS) KSC