ETRACS 2x Leveraged US Size Factor TR ETN (IWML)
NYSEARCA: IWML · Real-Time Price · USD
18.14
-0.75 (-3.98%)
Aug 1, 2025, 4:00 PM - Market closed
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -3.99% | 28 |
| Jul 31, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.93% | 173 |
| Jul 30, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.28% | 82 |
| Jul 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.13% | 70 |
| Jul 28, 2025 | 19.61 | 19.87 | 19.61 | 19.74 | 19.74 | -0.47% | 2,164 |
| Jul 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.51% | 9 |
| Jul 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.29% | 122 |
| Jul 23, 2025 | 19.99 | 20.19 | 19.99 | 20.19 | 20.19 | 2.74% | 273 |
| Jul 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.11% | 5 |
| Jul 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.93% | 51 |
| Jul 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.27% | 245 |
| Jul 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 2.30% | 50 |
| Jul 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.69% | 8 |
| Jul 15, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -3.47% | 45 |
| Jul 14, 2025 | 19.47 | 19.60 | 19.47 | 19.60 | 19.60 | 1.06% | 248 |
| Jul 11, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.69% | 42 |
| Jul 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% | 322 |
| Jul 9, 2025 | 19.66 | 19.79 | 19.66 | 19.79 | 19.79 | 1.57% | 296 |
| Jul 8, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.48% | 113 |
| Jul 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.65% | 32 |
| Jul 3, 2025 | 19.47 | 19.73 | 19.47 | 19.73 | 19.73 | 0.77% | 497 |
| Jul 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 3.95% | 20 |
| Jul 1, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.38% | 273 |
| Jun 30, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.19% | 1 |
| Jun 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% | 35 |
| Jun 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 2.78% | 135 |
| Jun 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.01% | 106 |
| Jun 24, 2025 | 18.18 | 18.33 | 18.18 | 18.33 | 18.33 | 2.81% | 301 |
| Jun 23, 2025 | 17.55 | 17.83 | 17.26 | 17.83 | 17.83 | 1.52% | 2,210 |
| Jun 20, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.32% | 28 |
| Jun 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.78% | 1 |
| Jun 17, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.69% | 2 |
| Jun 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.14% | 152 |
| Jun 13, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -3.58% | 35 |
| Jun 12, 2025 | 18.12 | 18.12 | 18.06 | 18.06 | 18.06 | -0.59% | 111 |
| Jun 11, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.61% | 83 |
| Jun 10, 2025 | 18.21 | 18.28 | 18.19 | 18.28 | 18.28 | 1.20% | 480 |
| Jun 9, 2025 | 18.11 | 18.11 | 18.02 | 18.06 | 18.06 | 0.97% | 636 |
| Jun 6, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.90% | 242 |
| Jun 5, 2025 | 17.40 | 17.40 | 17.38 | 17.38 | 17.38 | -0.27% | 729 |
| Jun 4, 2025 | 17.32 | 17.43 | 17.32 | 17.43 | 17.43 | -0.13% | 271 |
| Jun 3, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.98% | 47 |
| Jun 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.10% | 13 |
| May 30, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.36% | 8 |
| May 29, 2025 | 17.01 | 17.11 | 16.73 | 17.02 | 17.02 | -1.37% | 2,458 |
| May 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 1 |
| May 27, 2025 | 16.50 | 17.26 | 16.50 | 17.26 | 17.26 | 4.56% | 113 |
| May 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.85% | 15 |
| May 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.03% | 7 |
| May 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -4.86% | 7 |