Mirae Asset U.S Ultra-Short Term (Under 3 Months) Treasury Bond ETF (KRX:0046A0)
South Korea · Delayed Price · Currency is KRW 9,410.00
+5.00 (0.05%)
At close: Sep 23, 2026
KRX:0046A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,515.00 | 9,515.00 | 9,210.00 | 9,405.00 | 9,405.00 | -1.72% | 1,177,983 |
| Sep 21, 2026 | 9,590.00 | 9,605.00 | 9,570.00 | 9,570.00 | 9,570.00 | -0.05% | 597,166 |
| Sep 18, 2026 | 9,565.00 | 9,625.00 | 9,545.00 | 9,575.00 | 9,575.00 | - | 894,346 |
| Sep 17, 2026 | 9,530.00 | 9,590.00 | 9,500.00 | 9,575.00 | 9,575.00 | 1.06% | 947,814 |
| Sep 16, 2026 | 9,455.00 | 9,505.00 | 9,440.00 | 9,475.00 | 9,475.00 | 0.74% | 868,702 |
| Sep 15, 2026 | 9,330.00 | 9,410.00 | 9,305.00 | 9,405.00 | 9,405.00 | 0.91% | 906,579 |
| Sep 14, 2026 | 9,295.00 | 9,325.00 | 9,285.00 | 9,320.00 | 9,320.00 | 0.11% | 426,309 |
| Sep 11, 2026 | 9,315.00 | 9,335.00 | 9,280.00 | 9,310.00 | 9,310.00 | 0.59% | 393,197 |
| Sep 10, 2026 | 9,275.00 | 9,290.00 | 9,240.00 | 9,255.00 | 9,255.00 | 0.11% | 331,840 |
| Sep 9, 2026 | 9,265.00 | 9,280.00 | 9,230.00 | 9,245.00 | 9,245.00 | -0.59% | 477,801 |
| Sep 8, 2026 | 9,290.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.27% | 806,393 |
| Sep 7, 2026 | 9,310.00 | 9,330.00 | 9,230.00 | 9,275.00 | 9,275.00 | -0.70% | 1,222,698 |
| Sep 4, 2026 | 9,380.00 | 9,400.00 | 9,330.00 | 9,340.00 | 9,340.00 | -0.59% | 554,216 |
| Sep 3, 2026 | 9,400.00 | 9,425.00 | 9,370.00 | 9,395.00 | 9,395.00 | -0.53% | 563,714 |
| Sep 2, 2026 | 9,495.00 | 9,495.00 | 9,440.00 | 9,445.00 | 9,445.00 | -0.21% | 570,485 |
| Sep 1, 2026 | 9,460.00 | 9,495.00 | 9,420.00 | 9,465.00 | 9,465.00 | - | 547,346 |
| Aug 31, 2026 | 9,520.00 | 9,535.00 | 9,465.00 | 9,465.00 | 9,465.00 | -0.21% | 906,301 |
| Aug 28, 2026 | 9,545.00 | 9,550.00 | 9,480.00 | 9,485.00 | 9,485.00 | -0.57% | 507,447 |
| Aug 27, 2026 | 9,580.00 | 9,595.00 | 9,540.00 | 9,565.00 | 9,539.00 | -0.26% | 458,999 |
| Aug 26, 2026 | 9,570.00 | 9,615.00 | 9,560.00 | 9,590.00 | 9,563.93 | -0.05% | 404,944 |
| Aug 25, 2026 | 9,560.00 | 9,595.00 | 9,550.00 | 9,595.00 | 9,568.92 | 0.31% | 552,176 |
| Aug 24, 2026 | 9,585.00 | 9,590.00 | 9,535.00 | 9,565.00 | 9,539.00 | -0.36% | 581,373 |
| Aug 21, 2026 | 9,610.00 | 9,625.00 | 9,550.00 | 9,600.00 | 9,573.90 | -0.41% | 707,352 |
| Aug 20, 2026 | 9,620.00 | 9,670.00 | 9,580.00 | 9,640.00 | 9,613.80 | -0.36% | 644,288 |
| Aug 19, 2026 | 9,770.00 | 9,780.00 | 9,660.00 | 9,675.00 | 9,648.70 | -0.97% | 716,225 |
| Aug 18, 2026 | 9,805.00 | 9,805.00 | 9,740.00 | 9,770.00 | 9,743.44 | -0.36% | 641,334 |
| Aug 14, 2026 | 9,800.00 | 9,830.00 | 9,770.00 | 9,805.00 | 9,778.35 | -0.10% | 685,879 |
| Aug 13, 2026 | 9,800.00 | 9,815.00 | 9,755.00 | 9,815.00 | 9,788.32 | 0.20% | 318,645 |
| Aug 12, 2026 | 9,780.00 | 9,805.00 | 9,760.00 | 9,795.00 | 9,768.37 | - | 539,080 |
| Aug 11, 2026 | 9,800.00 | 9,810.00 | 9,765.00 | 9,795.00 | 9,768.37 | -0.05% | 316,615 |
| Aug 10, 2026 | 9,765.00 | 9,800.00 | 9,730.00 | 9,800.00 | 9,773.36 | 0.10% | 383,061 |
| Aug 7, 2026 | 9,830.00 | 9,850.00 | 9,790.00 | 9,790.00 | 9,763.39 | -0.41% | 402,243 |
| Aug 6, 2026 | 9,830.00 | 9,835.00 | 9,775.00 | 9,830.00 | 9,803.28 | -0.15% | 669,991 |
| Aug 5, 2026 | 9,890.00 | 9,895.00 | 9,810.00 | 9,845.00 | 9,818.24 | -0.66% | 941,628 |
| Aug 4, 2026 | 9,890.00 | 9,910.00 | 9,820.00 | 9,910.00 | 9,883.06 | 0.41% | 597,038 |
| Aug 3, 2026 | 9,925.00 | 9,925.00 | 9,850.00 | 9,870.00 | 9,843.17 | - | 948,483 |
| Jul 31, 2026 | 9,855.00 | 9,955.00 | 9,845.00 | 9,870.00 | 9,843.17 | -0.65% | 921,558 |
| Jul 30, 2026 | 9,970.00 | 10,000.00 | 9,920.00 | 9,935.00 | 9,907.99 | -0.72% | 654,356 |
| Jul 29, 2026 | 10,100.00 | 10,100.00 | 9,985.00 | 10,035.00 | 9,979.80 | -0.94% | 1,157,083 |
| Jul 28, 2026 | 10,165.00 | 10,195.00 | 10,120.00 | 10,130.00 | 10,074.28 | -0.39% | 730,715 |
| Jul 27, 2026 | 10,100.00 | 10,170.00 | 10,090.00 | 10,170.00 | 10,114.06 | 0.15% | 707,493 |
| Jul 24, 2026 | 10,205.00 | 10,215.00 | 10,120.00 | 10,155.00 | 10,099.14 | 0.05% | 785,754 |
| Jul 23, 2026 | 10,235.00 | 10,235.00 | 10,140.00 | 10,150.00 | 10,094.17 | -0.88% | 1,014,487 |
| Jul 22, 2026 | 10,240.00 | 10,270.00 | 10,225.00 | 10,240.00 | 10,183.67 | 0.44% | 861,954 |
| Jul 21, 2026 | 10,215.00 | 10,240.00 | 10,175.00 | 10,195.00 | 10,138.92 | -0.34% | 712,830 |
| Jul 20, 2026 | 10,285.00 | 10,310.00 | 10,220.00 | 10,230.00 | 10,173.73 | -0.15% | 1,074,830 |
| Jul 16, 2026 | 10,275.00 | 10,292.00 | 10,235.00 | 10,245.00 | 10,188.64 | -0.34% | 1,478,027 |
| Jul 15, 2026 | 10,295.00 | 10,320.00 | 10,270.00 | 10,280.00 | 10,223.45 | -0.44% | 925,863 |
| Jul 14, 2026 | 10,360.00 | 10,365.00 | 10,275.00 | 10,325.00 | 10,268.20 | -0.67% | 1,006,642 |
| Jul 13, 2026 | 10,380.00 | 10,430.00 | 10,350.00 | 10,395.00 | 10,337.82 | - | 1,373,466 |