NYLI Winslow Focused Large Cap Growth ETF (IWFG)
NYSEARCA: IWFG · Real-Time Price · USD
52.36
-0.13 (-0.25%)
Sep 5, 2025, 4:00 PM - Market closed
IWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.51 | 52.51 | 52.36 | 52.36 | 52.36 | -0.24% | 1,201 |
| Sep 4, 2025 | 52.01 | 52.49 | 52.01 | 52.49 | 52.49 | 1.06% | 662 |
| Sep 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.01% | 42 |
| Sep 2, 2025 | 51.28 | 51.94 | 51.28 | 51.94 | 51.94 | -0.72% | 368 |
| Aug 29, 2025 | 52.24 | 52.33 | 52.20 | 52.32 | 52.32 | -1.43% | 769 |
| Aug 28, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1.07% | 77 |
| Aug 27, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.24% | 16 |
| Aug 26, 2025 | 52.13 | 52.40 | 52.13 | 52.40 | 52.40 | 0.47% | 736 |
| Aug 25, 2025 | 52.35 | 52.44 | 52.15 | 52.15 | 52.15 | -0.27% | 2,320 |
| Aug 22, 2025 | 52.33 | 52.33 | 52.29 | 52.29 | 52.29 | 1.22% | 310 |
| Aug 21, 2025 | 51.79 | 51.89 | 51.59 | 51.66 | 51.66 | -0.45% | 3,426 |
| Aug 20, 2025 | 51.41 | 51.89 | 51.41 | 51.89 | 51.89 | -0.23% | 24,434 |
| Aug 19, 2025 | 52.04 | 52.04 | 52.02 | 52.02 | 52.02 | -1.63% | 379 |
| Aug 18, 2025 | 52.75 | 52.88 | 52.73 | 52.88 | 52.88 | 0.15% | 857 |
| Aug 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | 96 |
| Aug 14, 2025 | 52.83 | 52.90 | 52.79 | 52.90 | 52.90 | 0.35% | 291 |
| Aug 13, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.25% | 4 |
| Aug 12, 2025 | 52.69 | 52.86 | 52.69 | 52.86 | 52.86 | 1.44% | 47,635 |
| Aug 11, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.54% | 26 |
| Aug 8, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.34% | 2 |
| Aug 7, 2025 | 52.10 | 52.21 | 52.06 | 52.21 | 52.21 | -0.88% | 986 |
| Aug 6, 2025 | 52.68 | 52.68 | 52.67 | 52.67 | 52.67 | 1.33% | 587 |
| Aug 5, 2025 | 52.01 | 52.02 | 51.98 | 51.98 | 51.98 | -0.93% | 460 |
| Aug 4, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 1.68% | 80 |
| Aug 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.33% | 254 |
| Jul 31, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.27% | 125 |
| Jul 30, 2025 | 52.70 | 52.72 | 52.69 | 52.69 | 52.69 | 0.05% | 250 |
| Jul 29, 2025 | 53.39 | 53.39 | 52.66 | 52.66 | 52.66 | -0.75% | 1,680 |
| Jul 28, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.36% | 55 |
| Jul 25, 2025 | 52.89 | 52.89 | 52.87 | 52.87 | 52.87 | 0.50% | 3,172 |
| Jul 24, 2025 | 52.62 | 52.62 | 52.61 | 52.61 | 52.61 | 0.62% | 315 |
| Jul 23, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.45% | 204 |
| Jul 22, 2025 | 52.13 | 52.13 | 52.05 | 52.05 | 52.05 | -0.80% | 48,771 |
| Jul 21, 2025 | 52.72 | 52.72 | 52.47 | 52.47 | 52.47 | 0.02% | 2,306 |
| Jul 18, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.15% | 210 |
| 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 |