NYLI Winslow Focused Large Cap Growth ETF (IWFG)
NYSEARCA: IWFG · Real-Time Price · USD
53.71
+1.16 (2.20%)
At close: Oct 13, 2025, 4:00 PM EDT
53.71
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
IWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 53.49 | 53.77 | 53.49 | 53.68 | - | 2.14% | 5,476 |
| Oct 10, 2025 | 53.88 | 53.88 | 52.55 | 52.56 | 52.56 | -3.29% | 1,124 |
| Oct 9, 2025 | 54.25 | 54.34 | 54.25 | 54.34 | 54.34 | 0.25% | 278 |
| Oct 8, 2025 | 54.09 | 54.21 | 54.09 | 54.21 | 54.21 | 1.15% | 878 |
| Oct 7, 2025 | 53.93 | 53.93 | 53.59 | 53.59 | 53.59 | -0.71% | 323 |
| Oct 6, 2025 | 53.84 | 54.08 | 53.81 | 53.98 | 53.98 | 0.47% | 621 |
| Oct 3, 2025 | 53.79 | 53.79 | 53.72 | 53.72 | 53.72 | -0.14% | 333 |
| Oct 2, 2025 | 53.70 | 53.84 | 53.70 | 53.80 | 53.80 | 0.44% | 370 |
| Oct 1, 2025 | 53.32 | 53.63 | 53.32 | 53.56 | 53.56 | 0.27% | 785 |
| Sep 30, 2025 | 53.07 | 53.42 | 53.07 | 53.42 | 53.42 | 0.38% | 660,080 |
| Sep 29, 2025 | 53.40 | 53.53 | 53.21 | 53.21 | 53.21 | 0.29% | 1,240 |
| Sep 26, 2025 | 52.92 | 53.07 | 52.92 | 53.06 | 53.06 | 0.16% | 704 |
| Sep 25, 2025 | 52.88 | 52.97 | 52.88 | 52.97 | 52.97 | -0.79% | 734 |
| Sep 24, 2025 | 53.64 | 53.65 | 53.40 | 53.40 | 53.40 | -0.59% | 2,134 |
| Sep 23, 2025 | 54.16 | 54.16 | 53.63 | 53.71 | 53.71 | -1.49% | 1,584 |
| Sep 22, 2025 | 53.98 | 54.52 | 53.98 | 54.52 | 54.52 | 0.55% | 268 |
| Sep 19, 2025 | 54.01 | 54.23 | 53.99 | 54.23 | 54.23 | 0.86% | 377 |
| Sep 18, 2025 | 53.59 | 54.00 | 53.56 | 53.77 | 53.77 | 0.85% | 2,649 |
| Sep 17, 2025 | 53.16 | 53.38 | 53.13 | 53.31 | 53.31 | -0.67% | 21,220 |
| Sep 16, 2025 | 53.68 | 53.68 | 53.67 | 53.67 | 53.67 | -0.21% | 2,796 |
| Sep 15, 2025 | 53.50 | 53.79 | 53.50 | 53.79 | 53.79 | 0.81% | 93,751 |
| Sep 12, 2025 | 53.37 | 53.40 | 53.33 | 53.36 | 53.36 | -0.32% | 3,490 |
| Sep 11, 2025 | 53.53 | 53.67 | 53.53 | 53.53 | 53.53 | -0.06% | 639 |
| Sep 10, 2025 | 53.57 | 53.57 | 53.51 | 53.56 | 53.56 | 1.13% | 1,673 |
| Sep 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.19% | 185 |
| Sep 8, 2025 | 52.94 | 52.94 | 52.85 | 52.85 | 52.85 | 0.94% | 378 |
| 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 |