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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60,705	62,175	62,175	62,280	60,705	13,832
January 13, 2026	60,725	60,945	60,945	61,095	60,660	5,729
January 12, 2026	59,490	60,730	60,730	61,070	59,400	16,094
January 09, 2026	57,635	57,920	57,920	58,050	57,420	18,595
January 08, 2026	57,290	56,480	56,480	57,760	56,270	12,451
January 07, 2026	58,140	57,285	57,285	58,500	57,100	10,600
January 06, 2026	55,630	57,770	57,770	57,800	55,630	21,602
January 05, 2026	53,760	55,550	55,550	55,550	53,700	21,869
January 02, 2026	54,410	55,835	55,835	55,860	54,410	7,253
December 30, 2025	55,005	55,685	55,685	57,200	54,000	33,022
December 29, 2025	60,205	59,030	59,030	60,470	58,350	13,736
December 26, 2025	59,830	60,415	60,415	60,700	59,830	11,321
December 24, 2025	60,405	59,710	59,710	60,600	59,150	15,670
December 23, 2025	58,815	59,410	59,410	59,855	58,610	14,971
December 22, 2025	56,400	57,545	57,545	57,695	56,205	13,128
December 19, 2025	55,880	55,665	55,665	55,945	55,100	5,719
December 18, 2025	56,000	55,880	55,880	56,090	55,575	8,403
December 17, 2025	55,025	55,715	55,715	55,975	55,025	10,453
December 16, 2025	55,090	54,550	54,550	55,290	54,135	13,000
December 15, 2025	55,000	56,070	56,070	56,140	54,960	12,256
December 12, 2025	53,900	54,320	54,320	54,425	53,895	10,889
December 11, 2025	53,040	52,550	52,550	53,500	52,490	8,115
December 10, 2025	52,510	52,515	52,515	52,750	52,450	3,954
December 09, 2025	52,395	51,970	51,970	52,400	51,685	4,800
December 08, 2025	52,670	52,800	52,800	52,800	52,335	4,260
December 05, 2025	52,680	53,090	53,090	53,200	52,415	3,169
December 04, 2025	52,505	51,955	51,955	52,890	51,900	5,220
December 03, 2025	52,545	52,730	52,730	53,095	52,545	4,651
December 02, 2025	53,270	52,745	52,745	53,270	51,895	29,020
December 01, 2025	52,785	53,250	53,250	53,800	52,770	15,901
November 28, 2025	51,320	51,490	51,490	52,200	51,320	6,910
November 27, 2025	51,600	51,260	51,260	51,705	51,155	4,162
November 26, 2025	50,985	51,445	51,445	51,640	50,735	8,114
November 25, 2025	50,510	51,035	51,035	51,095	50,510	18,357
November 24, 2025	49,185	48,835	48,835	49,335	48,705	7,910
November 21, 2025	49,250	48,545	48,545	49,600	48,545	7,806
November 20, 2025	50,060	49,315	49,315	50,385	48,560	22,354
November 19, 2025	49,225	50,010	50,010	50,065	49,090	9,936
November 18, 2025	49,255	48,205	48,205	49,255	47,900	17,207
November 17, 2025	50,755	49,385	49,385	50,800	49,045	18,925
November 14, 2025	52,400	52,235	52,235	53,055	52,110	8,201
November 13, 2025	52,035	53,085	53,085	53,260	52,035	28,151
November 12, 2025	51,400	50,645	50,645	51,500	50,415	12,540
November 11, 2025	50,000	51,190	51,190	51,550	50,000	14,406
November 10, 2025	48,025	49,605	49,605	49,605	48,025	17,248
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

KINDEX Gold Futures Leverage ETF (225130.KS) KSC