NYLI Winslow Focused Large Cap Growth ETF (IWFG)
NYSEARCA: IWFG · Real-Time Price · USD
52.53
+0.48 (0.93%)
Jul 17, 2025, 4:00 PM - Market closed
IWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 52.57 | 52.57 | 52.53 | 52.53 | 52.53 | 0.93% | 316 |
| Jul 16, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.15% | 5 |
| Jul 15, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.11% | 36 |
| Jul 14, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.19% | 17 |
| Jul 11, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.41% | 15 |
| Jul 10, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.27% | 3 |
| Jul 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.79% | 3 |
| Jul 8, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.29% | 2 |
| Jul 7, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.54% | 233 |
| Jul 3, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.26% | 91 |
| Jul 2, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.41% | 56 |
| Jul 1, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -1.20% | 59 |
| Jun 30, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.87% | 232 |
| Jun 27, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.55% | 30 |
| Jun 26, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.28% | 224 |
| Jun 25, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.33% | 2 |
| Jun 24, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.72% | 168 |
| Jun 23, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.03% | 24 |
| Jun 20, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.39% | 198 |
| Jun 18, 2025 | 49.44 | 49.44 | 49.25 | 49.25 | 49.25 | -0.14% | 145 |
| Jun 17, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.71% | 14 |
| Jun 16, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.39% | 4 |
| Jun 13, 2025 | 49.16 | 49.16 | 48.99 | 48.99 | 48.99 | -1.33% | 548 |
| Jun 12, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.45% | 205 |
| Jun 11, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.07% | 10 |
| Jun 10, 2025 | 49.12 | 49.39 | 49.12 | 49.39 | 49.39 | 0.19% | 512 |
| Jun 9, 2025 | 49.42 | 49.43 | 49.30 | 49.30 | 49.30 | -0.47% | 468 |
| Jun 6, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.82% | 125 |
| Jun 5, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.06% | 99 |
| Jun 4, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.65% | 10 |
| Jun 3, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.67% | 180 |
| Jun 2, 2025 | 48.08 | 48.46 | 48.08 | 48.46 | 48.46 | 0.63% | 180 |
| May 30, 2025 | 48.01 | 48.16 | 48.01 | 48.16 | 48.16 | 0.38% | 198 |
| May 29, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.26% | 126 |
| May 28, 2025 | 47.95 | 47.95 | 47.85 | 47.85 | 47.85 | -0.17% | 174 |
| May 27, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 2.29% | 5 |
| May 23, 2025 | 47.02 | 47.12 | 46.86 | 46.86 | 46.86 | -0.87% | 1,072 |
| May 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.04% | 21 |
| May 21, 2025 | 47.68 | 47.68 | 47.29 | 47.29 | 47.29 | -1.30% | 949 |
| May 20, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.56% | 1 |
| May 19, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.20% | 10 |
| May 16, 2025 | 47.91 | 48.09 | 47.91 | 48.09 | 48.09 | 0.53% | 632 |
| May 15, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.46% | 1 |
| May 14, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.33% | 3 |
| May 13, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.66% | 100 |
| May 12, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 3.60% | 6 |
| May 9, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.08% | 227 |
| May 8, 2025 | 45.81 | 45.81 | 45.52 | 45.52 | 45.52 | 0.38% | 236 |
| May 7, 2025 | 45.11 | 45.35 | 45.11 | 45.35 | 45.35 | 0.79% | 180 |
| May 6, 2025 | 45.12 | 45.12 | 45.00 | 45.00 | 45.00 | -0.58% | 640 |