Skip to main content

Affinity World Leaders Equity ETF (NY: WLDR )

28.83 -0.11 (-0.38%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 28.96 29.13 28.83 28.94 4,839 +0.06(+0.19%)
Mar 11, 2025 29.08 29.12 28.81 28.88 2,026 +0.03(+0.10%)
Mar 10, 2025 29.68 29.68 28.60 28.86 5,013 -0.76(-2.57%)
Mar 07, 2025 29.51 29.62 28.93 29.62 15,074 +0.15(+0.51%)
Mar 06, 2025 30.10 30.10 29.47 29.47 1,550 -0.58(-1.92%)
Mar 05, 2025 30.00 30.18 29.77 30.04 3,907 +0.30(+1.02%)
Mar 04, 2025 29.64 29.95 29.64 29.74 2,554 -0.36(-1.20%)
Mar 03, 2025 30.64 30.69 30.10 30.10 4,974 +0.02(+0.07%)
Feb 28, 2025 30.11 30.38 29.84 30.08 5,009 -0.24(-0.79%)
Feb 27, 2025 30.93 30.93 30.32 30.32 3,042 -0.47(-1.53%)
Feb 26, 2025 31.02 31.02 30.74 30.79 1,770 -0.12(-0.39%)
Feb 25, 2025 31.07 31.07 30.77 30.91 1,836 -0.04(-0.13%)
Feb 24, 2025 30.96 31.05 30.95 30.95 1,345 -0.11(-0.35%)
Feb 21, 2025 31.40 31.40 31.01 31.06 12,598 -0.47(-1.49%)
Feb 20, 2025 31.42 31.55 31.41 31.53 2,664 -0.36(-1.12%)
Feb 19, 2025 31.70 31.93 31.59 31.89 10,937 +0.03(+0.10%)
Feb 18, 2025 31.83 31.86 31.65 31.86 2,760 +0.23(+0.74%)
Feb 14, 2025 31.68 31.75 31.39 31.62 1,829 +0.19(+0.59%)
Feb 13, 2025 31.50 31.51 31.19 31.43 6,661 +0.55(+1.79%)
Feb 12, 2025 30.66 30.99 30.66 30.88 2,203 -0.13(-0.42%)
Feb 11, 2025 31.05 31.09 30.86 31.01 4,375 -0.11(-0.35%)
Feb 10, 2025 31.01 31.31 30.99 31.12 167,885 +0.12(+0.37%)
Feb 07, 2025 31.23 31.23 30.89 31.01 5,388 -0.18(-0.58%)
Feb 06, 2025 31.30 31.31 31.05 31.19 3,488 +0.11(+0.37%)
Feb 05, 2025 30.82 31.19 30.75 31.08 12,264 +0.21(+0.69%)
Feb 04, 2025 30.91 30.91 30.86 30.86 1,074 +0.14(+0.46%)
Feb 03, 2025 30.59 30.90 30.59 30.72 3,179 -0.15(-0.50%)
Jan 31, 2025 31.26 31.26 30.87 30.87 3,568 -0.16(-0.50%)
Jan 30, 2025 30.97 31.09 30.97 31.03 1,489 +0.18(+0.57%)
Jan 29, 2025 30.89 30.89 30.79 30.86 1,757 +0.12(+0.38%)
Jan 28, 2025 30.99 30.99 30.59 30.74 1,159 -0.05(-0.15%)
Jan 27, 2025 30.79 30.79 30.67 30.79 903 -0.36(-1.16%)
Jan 24, 2025 31.32 31.36 31.08 31.15 10,592 +0.12(+0.39%)
Jan 23, 2025 31.11 31.12 31.02 31.02 2,413 -0.03(-0.09%)
Jan 22, 2025 31.07 31.10 31.05 31.05 794 +0.12(+0.39%)
Jan 21, 2025 30.90 31.06 30.75 30.93 8,642 +0.40(+1.33%)
Jan 17, 2025 30.54 30.56 30.52 30.53 1,295 +0.34(+1.13%)
Jan 16, 2025 30.07 30.37 30.07 30.18 4,950 +0.01(+0.03%)
Jan 15, 2025 30.43 30.48 30.08 30.18 51,879 +0.43(+1.43%)
Jan 14, 2025 29.92 30.02 29.67 29.75 8,808 +0.25(+0.84%)
Jan 13, 2025 29.40 29.62 29.32 29.50 3,208 +0.01(+0.05%)
Jan 10, 2025 31.14 31.14 29.34 29.49 8,921 -0.40(-1.35%)
Jan 08, 2025 29.88 29.89 29.74 29.89 647 +0.02(+0.07%)
Jan 07, 2025 30.04 30.04 29.87 29.87 2,959 -0.26(-0.87%)
Jan 06, 2025 30.31 30.31 30.09 30.13 489 +0.23(+0.77%)
Jan 03, 2025 29.88 30.03 29.84 29.90 1,465 +0.29(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.