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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	13,855	13,950	13,950	13,950	13,855	19
July 17, 2025	13,950	13,950	13,950	13,950	13,950	15
July 16, 2025	14,050	13,950	13,950	14,050	13,950	11
July 15, 2025	14,120	14,145	14,145	14,185	14,120	246
July 14, 2025	13,925	14,120	14,120	14,120	13,925	29
July 11, 2025	13,995	13,925	13,925	13,995	13,925	412
July 10, 2025	13,795	13,945	13,945	13,945	13,795	456
July 09, 2025	13,720	13,750	13,750	13,795	13,720	156
July 08, 2025	13,560	13,685	13,685	13,685	13,560	1,393
July 07, 2025	13,265	13,350	13,350	13,360	13,265	160
July 04, 2025	13,595	13,360	13,360	13,595	13,360	8
July 03, 2025	13,550	13,590	13,590	13,590	13,550	149
July 02, 2025	13,375	13,490	13,490	13,490	13,375	11
July 01, 2025	13,600	13,505	13,505	13,680	13,505	26
June 30, 2025	13,375	13,380	13,380	13,380	13,375	17
June 27, 2025	13,235	13,195	13,195	13,235	13,195	942
June 26, 2025	13,390	13,345	13,345	13,390	13,135	73
June 25, 2025	13,460	13,475	13,475	13,485	13,460	755
June 24, 2025	13,380	13,515	13,515	13,515	13,375	446
June 23, 2025	12,980	13,165	13,165	13,165	12,980	611
June 20, 2025	12,965	13,105	13,105	13,120	12,965	504
June 19, 2025	12,910	12,945	12,945	12,945	12,910	128
June 18, 2025	12,860	12,905	12,905	12,950	12,860	252
June 17, 2025	12,905	12,850	12,850	13,040	12,760	53
June 16, 2025	12,645	12,910	12,910	12,910	12,645	192
June 13, 2025	12,915	12,620	12,620	12,915	12,560	5,129
June 12, 2025	12,805	12,805	12,805	12,830	12,745	10,059
June 11, 2025	12,650	12,760	12,760	12,760	12,650	46
June 10, 2025	12,580	12,590	12,590	12,680	12,580	35
June 09, 2025	12,510	12,525	12,525	12,575	12,510	924
June 05, 2025	12,280	12,310	12,310	12,355	12,280	47
June 04, 2025	12,025	12,205	12,205	12,205	12,025	1,164
June 02, 2025	11,905	11,855	11,855	11,905	11,780	580
May 30, 2025	11,945	11,905	11,905	11,960	11,905	4
May 29, 2025	11,870	11,960	11,960	11,960	11,870	273
May 28, 2025	11,635	11,680	11,680	11,780	11,630	89
May 27, 2025	11,590	11,575	11,575	11,620	11,575	16
May 26, 2025	11,510	11,510	11,510	11,510	11,510	1
May 23, 2025	11,365	11,365	11,365	11,365	11,365	1
May 22, 2025	11,450	11,325	11,325	11,450	11,325	2,001

VI Focus ESG Leaders150 ETF (285690.KS) KSC