VI Focus ESG Leaders150 ETF - 285690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,540	14,540	14,540	14,540	14,540	28
October 16, 2025	14,550	14,550	14,550	14,550	14,550	2
October 15, 2025	14,260	14,390	14,390	14,390	14,260	20
October 14, 2025	14,135	14,070	14,070	14,135	14,070	38
October 13, 2025	14,220	14,135	14,135	14,220	13,995	30
October 10, 2025	14,280	14,270	14,270	14,280	14,270	30
October 02, 2025	14,315	14,290	14,290	14,315	14,290	7
October 01, 2025	14,105	14,080	14,080	14,105	14,080	4
September 30, 2025	14,040	14,040	14,040	14,040	14,040	2
September 29, 2025	14,035	14,090	14,090	14,090	14,035	6
September 26, 2025	13,900	13,900	13,900	13,900	13,900	1
September 25, 2025	14,160	14,160	14,160	14,160	14,160	5
September 24, 2025	14,190	14,190	14,190	14,190	14,190	2
September 23, 2025	14,385	14,385	14,385	14,385	14,385	4
September 22, 2025	14,425	14,415	14,415	14,425	14,415	8
September 19, 2025	14,435	14,360	14,360	14,435	14,360	21
September 18, 2025	14,465	14,465	14,465	14,465	14,465	1
September 17, 2025	14,465	14,465	14,465	14,465	14,465	1
September 16, 2025	14,400	14,400	14,400	14,400	14,400	0
September 15, 2025	14,400	14,400	14,400	14,430	14,400	49
September 14, 2025	14,400	14,400	14,400	14,430	14,400	49
September 12, 2025	14,300	14,365	14,365	14,365	14,300	36
September 11, 2025	14,200	14,205	14,205	14,205	14,200	483
September 10, 2025	14,115	14,170	14,170	14,170	14,115	218
September 09, 2025	13,915	13,915	13,915	13,915	13,915	2
September 08, 2025	13,780	13,790	13,790	13,790	13,760	520
September 05, 2025	13,800	13,815	13,815	13,815	13,800	4
September 04, 2025	13,665	13,665	13,665	13,665	13,665	1
September 03, 2025	13,620	13,625	13,625	13,625	13,620	3
September 02, 2025	13,510	13,570	13,570	13,570	13,510	12
September 01, 2025	13,610	13,510	13,510	13,610	13,510	25
August 29, 2025	13,740	13,665	13,665	13,740	13,665	8
August 28, 2025	13,740	13,740	13,740	13,740	13,740	3
August 27, 2025	13,685	13,685	13,685	13,685	13,685	2
August 26, 2025	13,680	13,610	13,610	13,680	13,610	52
August 25, 2025	13,680	13,680	13,680	13,680	13,680	2
August 22, 2025	13,560	13,560	13,560	13,560	13,560	1
August 21, 2025	13,495	13,495	13,495	13,495	13,495	1
August 20, 2025	13,180	13,370	13,370	13,370	13,180	417
August 19, 2025	13,470	13,470	13,470	13,470	13,470	1
August 18, 2025	13,590	13,590	13,590	13,590	13,590	1
August 14, 2025	13,725	13,725	13,725	13,725	13,725	1
August 13, 2025	13,680	13,680	13,680	13,680	13,680	1
August 12, 2025	13,755	13,645	13,645	13,755	13,645	6
August 11, 2025	13,730	13,715	13,715	13,730	13,715	3
August 08, 2025	13,745	13,745	13,745	13,745	13,745	4
August 07, 2025	13,785	13,805	13,805	13,805	13,785	2
August 06, 2025	13,785	13,785	13,785	13,785	13,785	1
August 05, 2025	13,720	13,700	13,700	13,720	13,700	9
August 04, 2025	13,350	13,460	13,460	13,460	13,300	327
August 01, 2025	13,720	13,350	13,350	13,720	13,350	553
July 31, 2025	14,000	13,855	13,855	14,000	13,855	2
July 30, 2025	13,950	14,000	14,000	14,000	13,950	275
July 29, 2025	13,875	13,900	13,900	13,900	13,875	419
July 28, 2025	13,810	13,790	13,790	13,810	13,790	21
July 25, 2025	13,955	13,950	13,950	13,955	13,950	72
July 24, 2025	14,010	13,900	13,900	14,050	13,900	52
July 23, 2025	14,015	13,930	13,930	14,015	13,785	17
July 22, 2025	13,820	13,820	13,820	13,820	13,820	34
July 21, 2025	13,980	13,980	13,980	13,980	13,980	3

VI Focus ESG Leaders150 ETF (285690.KS) KSC