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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KINDEX Gold Futures Leverage ETF (225130.KS) KSC