VI Focus Alibaba U.S. Treasury Covered Call Balanced ETF (KRX:0073X0)
South Korea · Delayed Price · Currency is KRW 8,805.00
+5.00 (0.06%)
At close: Sep 23, 2026
KRX:0073X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,645.00 | 8,805.00 | 8,645.00 | 8,805.00 | - | 0.06% | 40 |
| Sep 22, 2026 | 8,775.00 | 8,935.00 | 8,775.00 | 8,800.00 | 8,800.00 | -1.07% | 356 |
| Sep 21, 2026 | 8,640.00 | 8,905.00 | 8,640.00 | 8,895.00 | 8,895.00 | 0.28% | 825 |
| Sep 18, 2026 | 8,670.00 | 8,875.00 | 8,670.00 | 8,870.00 | 8,870.00 | 0.91% | 460 |
| Sep 17, 2026 | 8,585.00 | 8,790.00 | 8,585.00 | 8,790.00 | 8,790.00 | 0.74% | 82 |
| Sep 16, 2026 | 8,520.00 | 8,740.00 | 8,520.00 | 8,725.00 | 8,725.00 | 1.34% | 1,865 |
| Sep 15, 2026 | 8,420.00 | 8,610.00 | 8,420.00 | 8,610.00 | 8,610.00 | 1.23% | 394 |
| Sep 14, 2026 | 8,410.00 | 8,510.00 | 8,410.00 | 8,505.00 | 8,505.00 | 0.18% | 763 |
| Sep 11, 2026 | 8,450.00 | 8,575.00 | 8,450.00 | 8,490.00 | 8,490.00 | -0.70% | 176 |
| Sep 10, 2026 | 8,495.00 | 8,615.00 | 8,495.00 | 8,550.00 | 8,550.00 | -0.35% | 968 |
| Sep 9, 2026 | 8,615.00 | 8,670.00 | 8,580.00 | 8,580.00 | 8,580.00 | -1.55% | 1,486 |
| Sep 8, 2026 | 8,565.00 | 8,715.00 | 8,565.00 | 8,715.00 | 8,715.00 | 0.75% | 809 |
| Sep 7, 2026 | 8,640.00 | 8,700.00 | 8,640.00 | 8,650.00 | 8,650.00 | -0.86% | 77 |
| Sep 4, 2026 | 8,605.00 | 8,735.00 | 8,605.00 | 8,725.00 | 8,725.00 | 0.40% | 643 |
| Sep 3, 2026 | 8,715.00 | 8,795.00 | 8,685.00 | 8,690.00 | 8,690.00 | -1.25% | 1,690 |
| Sep 2, 2026 | 8,765.00 | 8,845.00 | 8,765.00 | 8,800.00 | 8,800.00 | -0.11% | 137 |
| Sep 1, 2026 | 8,880.00 | 8,890.00 | 8,695.00 | 8,810.00 | 8,810.00 | -1.73% | 6,751 |
| Aug 31, 2026 | 8,995.00 | 9,085.00 | 8,965.00 | 8,965.00 | 8,965.00 | 0.11% | 3,736 |
| Aug 28, 2026 | 9,045.00 | 9,050.00 | 8,955.00 | 8,955.00 | 8,955.00 | -0.96% | 312 |
| Aug 27, 2026 | 9,285.00 | 9,285.00 | 9,110.00 | 9,125.00 | 9,042.00 | -1.30% | 4,550 |
| Aug 26, 2026 | 9,220.00 | 9,250.00 | 9,200.00 | 9,245.00 | 9,160.91 | 0.65% | 1,233 |
| Aug 25, 2026 | 9,105.00 | 9,185.00 | 9,105.00 | 9,185.00 | 9,101.45 | 0.88% | 2,049 |
| Aug 24, 2026 | 9,305.00 | 9,305.00 | 9,060.00 | 9,105.00 | 9,022.18 | -2.15% | 722 |
| Aug 21, 2026 | 9,420.00 | 9,420.00 | 9,270.00 | 9,305.00 | 9,220.36 | -1.53% | 2,644 |
| Aug 20, 2026 | 9,405.00 | 9,470.00 | 9,370.00 | 9,450.00 | 9,364.04 | 0.80% | 1,807 |
| Aug 19, 2026 | 9,375.00 | 9,420.00 | 9,275.00 | 9,375.00 | 9,289.73 | 0.27% | 3,607 |
| Aug 18, 2026 | 9,390.00 | 9,390.00 | 9,345.00 | 9,350.00 | 9,264.95 | -0.90% | 157 |
| Aug 14, 2026 | 9,450.00 | 9,450.00 | 9,435.00 | 9,435.00 | 9,349.18 | -0.05% | 570 |
| Aug 13, 2026 | 9,455.00 | 9,455.00 | 9,360.00 | 9,440.00 | 9,354.13 | -0.05% | 7,237 |
| Aug 12, 2026 | 9,430.00 | 9,520.00 | 9,405.00 | 9,445.00 | 9,359.09 | -0.79% | 5,529 |
| Aug 11, 2026 | 9,535.00 | 9,540.00 | 9,495.00 | 9,520.00 | 9,433.41 | -0.10% | 3,077 |
| Aug 10, 2026 | 9,560.00 | 9,565.00 | 9,480.00 | 9,530.00 | 9,443.32 | -0.10% | 2,632 |
| Aug 7, 2026 | 9,595.00 | 9,595.00 | 9,540.00 | 9,540.00 | 9,453.23 | -0.57% | 537 |
| Aug 6, 2026 | 9,620.00 | 9,620.00 | 9,505.00 | 9,595.00 | 9,507.72 | -0.26% | 1,437 |
| Aug 5, 2026 | 9,535.00 | 9,630.00 | 9,530.00 | 9,620.00 | 9,532.50 | 0.89% | 716 |
| Aug 4, 2026 | 9,535.00 | 9,555.00 | 9,495.00 | 9,535.00 | 9,448.27 | 0.42% | 116 |
| Aug 3, 2026 | 9,340.00 | 9,495.00 | 9,340.00 | 9,495.00 | 9,408.63 | 1.88% | 4,990 |
| Jul 31, 2026 | 9,405.00 | 9,405.00 | 9,320.00 | 9,320.00 | 9,235.23 | -0.90% | 3,470 |
| Jul 30, 2026 | 9,565.00 | 9,565.00 | 9,360.00 | 9,405.00 | 9,319.45 | -2.18% | 265 |
| Jul 29, 2026 | 9,720.00 | 9,770.00 | 9,590.00 | 9,710.00 | 9,527.54 | 0.31% | 5,997 |
| Jul 28, 2026 | 9,690.00 | 9,840.00 | 9,680.00 | 9,680.00 | 9,498.11 | 0.26% | 778 |
| Jul 27, 2026 | 9,660.00 | 9,705.00 | 9,655.00 | 9,655.00 | 9,473.58 | -0.62% | 56 |
| Jul 24, 2026 | 9,725.00 | 9,725.00 | 9,655.00 | 9,715.00 | 9,532.45 | -0.10% | 191 |
| Jul 23, 2026 | 9,590.00 | 9,895.00 | 9,590.00 | 9,725.00 | 9,542.26 | -1.32% | 9,035 |
| Jul 22, 2026 | 9,965.00 | 9,965.00 | 9,855.00 | 9,855.00 | 9,669.82 | -1.25% | 1,698 |
| Jul 21, 2026 | 9,905.00 | 10,020.00 | 9,905.00 | 9,980.00 | 9,792.47 | 1.17% | 358 |
| Jul 20, 2026 | 9,920.00 | 10,005.00 | 9,865.00 | 9,865.00 | 9,679.63 | -0.90% | 5,751 |
| Jul 16, 2026 | 9,925.00 | 10,015.00 | 9,925.00 | 9,955.00 | 9,767.94 | 0.40% | 10,091 |
| Jul 15, 2026 | 9,730.00 | 9,950.00 | 9,730.00 | 9,915.00 | 9,728.69 | 4.26% | 1,975 |
| Jul 14, 2026 | 10,055.00 | 10,055.00 | 9,510.00 | 9,510.00 | 9,331.30 | -5.42% | 12,055 |