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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,565	20,575	20,575	20,670	20,510	71
February 19, 2026	20,175	20,180	20,180	20,180	20,175	40
February 13, 2026	19,715	19,650	19,650	19,795	19,515	945
February 12, 2026	19,710	19,820	19,820	19,820	19,480	1,247
February 11, 2026	19,220	19,335	19,335	19,390	19,220	17
February 10, 2026	19,015	19,015	19,015	19,070	18,885	13
February 09, 2026	18,785	18,740	18,740	18,785	18,740	44
February 06, 2026	17,845	18,150	18,150	18,150	17,735	24
February 05, 2026	18,555	18,390	18,390	18,690	18,215	865
February 04, 2026	18,505	18,745	18,745	18,745	18,505	1,309
February 03, 2026	17,820	18,245	18,245	18,245	17,820	108
February 02, 2026	18,030	17,445	17,445	18,030	17,340	31
January 30, 2026	18,290	18,155	18,155	18,290	18,155	7
January 29, 2026	18,035	18,290	18,290	18,290	18,035	55
January 28, 2026	18,115	18,035	18,035	18,115	18,035	516
January 27, 2026	17,740	17,985	17,985	17,985	17,740	1,012
January 26, 2026	17,805	17,715	17,715	17,805	17,625	252
January 23, 2026	17,600	17,740	17,740	17,805	17,600	764
January 22, 2026	17,630	17,600	17,600	17,630	17,545	1,362
January 21, 2026	17,295	17,350	17,350	17,350	17,060	70
January 20, 2026	17,295	17,505	17,505	17,505	17,295	29
January 19, 2026	17,130	17,295	17,295	17,295	17,015	774
January 16, 2026	17,020	17,130	17,130	17,130	17,005	1,000
January 15, 2026	16,975	17,065	17,065	17,065	16,965	95
January 14, 2026	16,805	16,975	16,975	16,975	16,805	792
January 13, 2026	16,700	16,855	16,855	16,855	16,700	1,386
January 12, 2026	16,370	16,405	16,405	16,405	16,370	4
January 09, 2026	16,135	16,135	16,135	16,135	16,135	0
January 08, 2026	16,125	16,125	16,125	16,125	16,125	0
January 07, 2026	16,125	16,125	16,125	16,125	16,125	2
January 06, 2026	16,230	16,230	16,230	16,230	16,230	2
January 05, 2026	15,935	16,065	16,065	16,065	15,935	762
January 02, 2026	15,695	15,895	15,895	15,895	15,695	1,468
December 30, 2025	15,765	15,765	15,765	15,765	15,765	0
December 29, 2025	15,715	15,765	15,765	15,765	15,715	178
December 26, 2025	15,725	15,725	15,725	15,725	15,725	4
December 24, 2025	15,880	15,845	15,845	15,880	15,845	146
December 23, 2025	15,990	15,810	15,810	15,990	15,810	2,915
December 22, 2025	15,850	15,935	15,935	15,935	15,850	2,090
December 19, 2025	15,715	15,715	15,715	15,715	15,715	4
December 18, 2025	15,650	15,685	15,685	15,685	15,650	3
December 17, 2025	15,860	15,945	15,945	15,945	15,845	7
December 16, 2025	15,860	15,860	15,860	15,860	15,860	15
December 15, 2025	16,100	16,125	16,125	16,135	16,100	3
December 12, 2025	16,220	16,190	16,190	16,220	16,190	41
December 11, 2025	16,125	16,125	16,125	16,125	16,125	0
December 10, 2025	16,125	16,125	16,125	16,125	16,125	0
December 09, 2025	16,075	16,160	16,160	16,160	16,075	726
December 08, 2025	16,145	16,215	16,215	16,215	16,145	1,443
December 05, 2025	15,820	16,065	16,065	16,065	15,820	876
December 04, 2025	15,880	15,880	15,880	15,880	15,845	1,541
December 03, 2025	15,905	15,905	15,905	15,905	15,905	12
December 02, 2025	15,720	15,720	15,720	15,720	15,720	2
December 01, 2025	15,495	15,495	15,495	15,495	15,495	0
November 28, 2025	15,575	15,550	15,550	15,575	15,550	25
November 27, 2025	15,650	15,650	15,650	15,650	15,650	8
November 26, 2025	15,525	15,600	15,600	15,600	15,525	40
November 25, 2025	15,250	15,250	15,250	15,250	15,250	0
November 24, 2025	15,250	15,250	15,250	15,250	15,250	393
November 21, 2025	15,230	15,300	15,300	15,300	15,230	3

VI Focus ESG Leaders150 ETF (285690.KS) KSC