NYLI Winslow Focused Large Cap Growth ETF (IWFG)
NYSEARCA: IWFG · Real-Time Price · USD
47.84
-0.22 (-0.46%)
At close: May 15, 2025, 4:00 PM
47.84
0.00 (0.00%)
After-hours: May 15, 2025, 8:00 PM EDT
IWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 45.44 | 45.47 | 45.26 | 45.26 | 45.26 | -0.54% | 365 |
| May 2, 2025 | 45.45 | 45.50 | 45.45 | 45.50 | 45.50 | 1.94% | 149 |
| May 1, 2025 | 45.09 | 45.09 | 44.64 | 44.64 | 44.64 | 1.35% | 283 |
| Apr 30, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.68% | 21 |
| Apr 29, 2025 | 43.45 | 43.82 | 43.45 | 43.74 | 43.74 | 0.43% | 353 |
| Apr 28, 2025 | 43.60 | 43.60 | 43.55 | 43.55 | 43.55 | -0.09% | 245 |
| Apr 25, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 1.24% | 254 |
| Apr 24, 2025 | 43.07 | 43.07 | 43.05 | 43.06 | 43.06 | 2.58% | 218 |
| Apr 23, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 2.71% | 312 |
| Apr 22, 2025 | 40.75 | 40.87 | 40.75 | 40.87 | 40.87 | 2.79% | 420 |
| Apr 21, 2025 | 39.29 | 39.76 | 39.29 | 39.76 | 39.76 | -2.59% | 139 |
| Apr 17, 2025 | 40.97 | 41.02 | 40.79 | 40.82 | 40.82 | 0.28% | 1,255 |
| Apr 16, 2025 | 41.26 | 41.26 | 40.57 | 40.70 | 40.70 | -2.83% | 402 |
| Apr 15, 2025 | 42.28 | 42.28 | 41.89 | 41.89 | 41.89 | 0.05% | 2,228 |
| Apr 14, 2025 | 42.22 | 42.22 | 41.64 | 41.87 | 41.87 | 0.24% | 3,122 |
| Apr 11, 2025 | 41.22 | 41.77 | 40.85 | 41.77 | 41.77 | 1.71% | 14,095 |
| Apr 10, 2025 | 40.86 | 41.39 | 40.82 | 41.06 | 41.06 | -3.96% | 13,611 |
| Apr 9, 2025 | 38.76 | 42.99 | 38.76 | 42.76 | 42.76 | 11.45% | 520 |
| Apr 8, 2025 | 40.85 | 40.85 | 38.37 | 38.37 | 38.37 | -1.41% | 1,546 |
| Apr 7, 2025 | 38.68 | 39.30 | 38.25 | 38.92 | 38.92 | 0.46% | 2,445 |
| Apr 4, 2025 | 39.61 | 39.61 | 38.36 | 38.74 | 38.74 | -5.80% | 39,952 |
| Apr 3, 2025 | 41.51 | 41.51 | 41.12 | 41.12 | 41.12 | -5.45% | 232 |
| Apr 2, 2025 | 43.16 | 43.49 | 43.16 | 43.49 | 43.49 | 1.05% | 107 |
| Apr 1, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.79% | 63 |
| Mar 31, 2025 | 42.48 | 42.70 | 42.48 | 42.70 | 42.70 | -0.12% | 1,181 |
| Mar 28, 2025 | 43.31 | 43.31 | 42.75 | 42.75 | 42.75 | -2.82% | 112 |
| Mar 27, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.43% | 482 |
| Mar 26, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -2.24% | 190 |
| Mar 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.54% | 246 |
| Mar 24, 2025 | 44.90 | 44.95 | 44.90 | 44.95 | 44.95 | 2.28% | 804 |
| Mar 21, 2025 | 43.61 | 43.95 | 43.61 | 43.95 | 43.95 | 0.16% | 133 |
| Mar 20, 2025 | 44.27 | 44.27 | 43.88 | 43.88 | 43.88 | -0.11% | 379 |
| Mar 19, 2025 | 43.68 | 43.93 | 43.68 | 43.93 | 43.93 | 1.67% | 193 |
| Mar 18, 2025 | 43.18 | 43.21 | 43.18 | 43.21 | 43.21 | -1.87% | 283 |
| Mar 17, 2025 | 43.99 | 44.03 | 43.99 | 44.03 | 44.03 | 0.50% | 107 |
| Mar 14, 2025 | 43.02 | 43.81 | 43.02 | 43.81 | 43.81 | 2.89% | 1,081 |
| Mar 13, 2025 | 43.25 | 43.25 | 42.58 | 42.58 | 42.58 | -2.21% | 360 |
| Mar 12, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.37% | 370 |
| Mar 11, 2025 | 43.08 | 43.08 | 42.96 | 42.96 | 42.96 | 0.39% | 196 |
| Mar 10, 2025 | 43.18 | 43.18 | 42.79 | 42.79 | 42.79 | -3.87% | 105 |
| Mar 7, 2025 | 44.45 | 44.51 | 43.76 | 44.51 | 44.51 | -0.07% | 677 |
| Mar 6, 2025 | 45.57 | 45.57 | 44.52 | 44.54 | 44.54 | -3.25% | 951 |