Mirae Asset Tiger Preferred Stock ETF - 261140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17,930	18,165	18,165	18,200	17,845	22,584
December 04, 2025	17,850	17,930	17,930	17,930	17,720	33,960
December 03, 2025	17,745	17,830	17,830	17,895	17,615	27,861
December 02, 2025	17,500	17,655	17,655	17,655	17,405	20,452
December 01, 2025	17,355	17,305	17,305	17,430	17,150	24,820
November 28, 2025	17,635	17,255	17,255	17,635	17,225	25,198
November 27, 2025	17,755	17,555	17,555	17,755	17,477	22,376
November 26, 2025	17,080	17,645	17,645	17,645	17,080	21,336
November 25, 2025	17,320	17,050	17,050	17,340	16,870	27,287
November 24, 2025	17,115	16,870	16,870	17,250	16,870	42,556
November 21, 2025	16,990	17,065	17,065	17,150	16,980	44,255
November 20, 2025	17,560	17,630	17,630	17,675	17,460	22,648
November 19, 2025	17,380	17,320	17,320	17,380	16,855	49,677
November 18, 2025	17,825	17,360	17,360	17,825	17,275	59,783
November 17, 2025	17,980	17,880	17,880	17,980	17,705	45,481
November 14, 2025	17,960	17,680	17,680	17,985	17,610	51,619
November 13, 2025	18,200	18,305	18,305	18,320	18,045	35,239
November 12, 2025	17,910	18,200	18,200	18,200	17,910	64,121
November 11, 2025	17,935	17,975	17,975	18,165	17,710	83,859
November 10, 2025	17,470	17,835	17,835	17,855	17,450	116,941
November 07, 2025	17,630	17,330	17,330	17,670	16,955	87,027
November 06, 2025	17,645	17,695	17,695	17,780	17,260	128,531
November 05, 2025	17,520	17,355	17,355	17,520	16,610	237,432
November 04, 2025	18,440	17,710	17,710	18,440	17,655	123,566
November 03, 2025	18,120	18,305	18,305	18,370	18,090	137,802
October 31, 2025	17,910	18,100	18,100	18,100	17,750	74,391
October 30, 2025	18,165	17,890	17,890	18,225	17,725	68,996
October 29, 2025	17,515	17,835	17,775	17,835	17,400	59,339
October 28, 2025	17,410	17,450	17,391.3	17,450	17,150	39,808
October 27, 2025	17,390	17,425	17,366.38	17,450	17,190	87,712
October 24, 2025	16,935	17,020	16,962.74	17,085	16,935	47,073
October 23, 2025	17,060	16,900	16,843.15	17,060	16,785	59,235
October 22, 2025	16,785	17,125	17,067.39	17,125	16,645	174,090
October 21, 2025	16,675	16,790	16,733.52	17,050	16,675	215,694
October 20, 2025	16,070	16,615	16,559.1	16,625	15,945	117,509
October 17, 2025	15,910	16,000	16,000	16,180	15,790	65,162
October 16, 2025	15,650	15,925	15,925	15,965	15,650	84,351
October 15, 2025	15,280	15,600	15,600	15,600	15,280	34,966
October 14, 2025	15,500	15,230	15,230	15,530	15,130	52,668
October 13, 2025	15,255	15,320	15,320	15,325	15,045	36,808
October 10, 2025	15,525	15,465	15,465	15,530	15,370	52,894
October 02, 2025	15,135	15,235	15,235	15,345	15,135	19,666
October 01, 2025	14,945	14,990	14,990	15,020	14,945	15,178
September 30, 2025	14,930	14,925	14,925	14,980	14,860	21,721
September 29, 2025	14,730	14,935	14,935	15,020	14,730	38,355
September 26, 2025	15,035	14,715	14,715	15,035	14,695	23,497
September 25, 2025	15,050	15,045	15,045	15,050	14,920	11,775
September 24, 2025	15,230	15,010	15,010	15,230	14,890	52,865
September 23, 2025	15,320	15,230	15,230	15,345	15,170	26,600
September 22, 2025	15,100	15,270	15,270	15,340	15,100	52,341
September 19, 2025	15,295	15,100	15,100	15,305	15,080	34,569
September 18, 2025	15,130	15,285	15,285	15,285	15,070	18,845
September 17, 2025	15,155	15,000	15,000	15,155	14,945	26,215
September 16, 2025	15,075	15,155	15,155	15,155	15,040	32,339
September 15, 2025	14,880	15,100	15,100	15,100	14,880	112,630
September 12, 2025	14,785	14,845	14,845	14,860	14,745	32,648
September 11, 2025	14,820	14,705	14,705	14,855	14,635	24,220
September 10, 2025	14,655	14,800	14,800	14,800	14,655	34,587
September 09, 2025	14,305	14,635	14,635	14,637	14,305	64,035
September 08, 2025	14,200	14,260	14,260	14,300	14,180	27,141

Mirae Asset Tiger Preferred Stock ETF (261140.KS) KSC