Mirae Asset Tiger Gold Futures ETF - 319640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22,245	22,260	22,260	22,305	22,225	77,579
September 04, 2025	22,290	22,160	22,160	22,320	22,040	65,090
September 03, 2025	22,150	22,185	22,185	22,285	22,150	44,436
September 02, 2025	21,900	21,900	21,900	22,040	21,870	137,963
September 01, 2025	21,625	21,915	21,915	21,915	21,600	59,944
August 29, 2025	21,405	21,415	21,415	21,450	21,370	21,352
August 28, 2025	21,305	21,285	21,285	21,310	21,245	28,412
August 27, 2025	21,195	21,165	21,165	21,230	21,130	30,293
August 26, 2025	20,980	21,115	21,115	21,185	20,965	20,034
August 25, 2025	21,095	21,075	21,075	21,095	21,000	22,744
August 22, 2025	20,890	20,820	20,820	20,890	20,805	12,009
August 21, 2025	20,900	20,850	20,850	20,920	20,850	18,213
August 20, 2025	20,735	20,775	20,775	20,780	20,700	31,855
August 19, 2025	20,855	20,850	20,850	20,900	20,780	23,275
August 18, 2025	20,815	20,940	20,940	21,000	20,780	29,587
August 14, 2025	21,020	21,030	21,030	21,130	21,007	30,325
August 13, 2025	20,960	20,990	20,990	21,015	20,935	31,712
August 12, 2025	20,940	20,875	20,875	21,000	20,875	34,484
August 11, 2025	21,335	21,155	21,155	21,335	21,155	35,547
August 08, 2025	21,540	21,565	21,565	21,652	21,460	35,891
August 07, 2025	21,175	21,260	21,260	21,265	21,165	16,868
August 06, 2025	21,195	21,160	21,160	21,230	21,140	21,965
August 05, 2025	21,190	21,140	21,140	21,200	21,110	24,235
August 04, 2025	21,050	21,030	21,030	21,070	20,965	27,583
August 01, 2025	20,585	20,610	20,610	20,645	20,525	39,708
July 31, 2025	20,600	20,685	20,685	20,685	20,580	45,754
July 30, 2025	20,860	20,870	20,870	20,930	20,840	47,431
July 29, 2025	20,795	20,810	20,810	20,850	20,765	39,627
July 28, 2025	20,900	20,965	20,965	20,985	20,880	27,814
July 25, 2025	21,160	21,075	21,075	21,180	21,045	25,204
July 24, 2025	21,325	21,205	21,205	21,325	21,205	60,987
July 23, 2025	21,555	21,545	21,545	21,635	21,495	121,706
July 22, 2025	21,375	21,305	21,305	21,400	21,300	138,835
July 21, 2025	21,035	21,185	21,185	21,200	21,035	31,927
July 18, 2025	20,970	20,960	20,960	21,015	20,942	23,243
July 17, 2025	21,015	20,920	20,920	21,035	20,920	100,205
July 16, 2025	20,950	20,980	20,980	20,995	20,890	27,177
July 15, 2025	21,055	21,115	21,115	21,180	21,020	144,043
July 14, 2025	21,190	21,150	21,150	21,250	21,130	30,852
July 11, 2025	20,915	21,020	21,020	21,030	20,910	17,550
July 10, 2025	20,810	20,915	20,915	20,925	20,810	112,368
July 09, 2025	20,780	20,685	20,685	20,790	20,670	24,228
July 08, 2025	20,940	20,940	20,940	20,995	20,895	115,245
July 07, 2025	20,950	20,790	20,790	20,950	20,700	106,763
July 04, 2025	20,940	21,055	21,055	21,055	20,920	51,193
July 03, 2025	21,050	21,145	21,145	21,150	21,025	41,893
July 02, 2025	20,985	20,970	20,970	21,040	20,935	131,293
July 01, 2025	20,820	20,935	20,935	20,960	20,805	32,469
June 30, 2025	20,530	20,685	20,685	20,685	20,505	60,161
June 27, 2025	20,910	20,715	20,715	20,910	20,705	56,033
June 26, 2025	21,015	20,985	20,985	21,040	20,960	26,831
June 25, 2025	20,920	20,955	20,955	21,005	20,900	93,026
June 24, 2025	21,030	20,920	20,920	21,120	20,920	61,313
June 23, 2025	21,200	21,120	21,120	21,220	21,070	54,365
June 20, 2025	21,280	21,065	21,065	21,280	21,050	38,471
June 19, 2025	21,280	21,190	21,190	21,335	21,150	32,382
June 18, 2025	21,345	21,335	21,335	21,430	21,230	92,006
June 17, 2025	21,545	21,340	21,340	21,545	21,275	83,678
June 16, 2025	21,695	21,545	21,545	21,775	21,545	89,375
June 13, 2025	21,440	21,630	21,630	21,750	21,405	98,692

Mirae Asset Tiger Gold Futures ETF (319640.KS) KSC