Peerless Option Income Wheel ETF (WEEL)
NYSEARCA: WEEL · Real-Time Price · USD
20.59
+0.03 (0.15%)
Oct 25, 2024, 10:26 AM EDT - Market closed
WEEL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.59 | 20.60 | 20.56 | 20.56 | 20.56 | 0.15% | 3,375 |
Oct 23, 2024 | 20.58 | 20.58 | 20.53 | 20.53 | 20.53 | -0.39% | 3,752 |
Oct 22, 2024 | 20.56 | 20.61 | 20.56 | 20.61 | 20.61 | -0.05% | 5,068 |
Oct 21, 2024 | 20.59 | 20.62 | 20.59 | 20.62 | 20.62 | 0.27% | 2,004 |
Oct 18, 2024 | 20.51 | 20.60 | 20.51 | 20.57 | 20.57 | 0.17% | 3,944 |
Oct 17, 2024 | 20.55 | 20.57 | 20.53 | 20.53 | 20.53 | -0.02% | 10,646 |
Oct 16, 2024 | 20.55 | 20.57 | 20.54 | 20.54 | 20.54 | 0.07% | 1,235 |
Oct 15, 2024 | 20.54 | 20.56 | 20.52 | 20.52 | 20.52 | -0.34% | 2,582 |
Oct 14, 2024 | 20.62 | 20.62 | 20.59 | 20.59 | 20.59 | 0.05% | 10,195 |
Oct 11, 2024 | 20.53 | 20.61 | 20.53 | 20.58 | 20.58 | 0.15% | 12,574 |
Oct 10, 2024 | 20.55 | 20.55 | 20.53 | 20.55 | 20.55 | 0.09% | 840 |
Oct 9, 2024 | 20.55 | 20.56 | 20.53 | 20.53 | 20.53 | 0.05% | 3,777 |
Oct 8, 2024 | 20.51 | 20.52 | 20.51 | 20.52 | 20.52 | 0.02% | 1,640 |
Oct 7, 2024 | 20.52 | 20.53 | 20.50 | 20.52 | 20.52 | 0.15% | 2,342 |
Oct 4, 2024 | 20.47 | 20.52 | 20.45 | 20.49 | 20.49 | 0.22% | 2,063 |
Oct 3, 2024 | 20.41 | 20.45 | 20.41 | 20.44 | 20.44 | 0.08% | 2,065 |
Oct 2, 2024 | 20.41 | 20.43 | 20.39 | 20.42 | 20.42 | 0.17% | 6,217 |
Oct 1, 2024 | 20.34 | 20.39 | 20.34 | 20.39 | 20.39 | 0.08% | 2,756 |
Sep 30, 2024 | 20.42 | 20.47 | 20.35 | 20.37 | 20.37 | 0.02% | 4,224 |
Sep 27, 2024 | 20.32 | 20.39 | 20.32 | 20.37 | 20.37 | 0.30% | 2,411 |
Sep 26, 2024 | 20.33 | 20.35 | 20.30 | 20.31 | 20.31 | -0.05% | 12,133 |
Sep 25, 2024 | 20.33 | 20.33 | 20.32 | 20.32 | 20.32 | -2.96% | 937 |
Sep 24, 2024 | 20.95 | 20.97 | 20.93 | 20.94 | 20.34 | 0.22% | 1,344 |
Sep 23, 2024 | 20.94 | 20.94 | 20.88 | 20.90 | 20.30 | 0.19% | 4,341 |
Sep 20, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.26 | -0.10% | 3,338 |
Sep 19, 2024 | 20.86 | 20.89 | 20.86 | 20.88 | 20.28 | 0.77% | 1,337 |
Sep 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.12 | 0.11% | 675 |
Sep 17, 2024 | 20.73 | 20.73 | 20.69 | 20.69 | 20.10 | 0.13% | 1,885 |
Sep 16, 2024 | 20.60 | 20.70 | 20.60 | 20.67 | 20.07 | 0.09% | 989 |
Sep 13, 2024 | 20.58 | 20.66 | 20.58 | 20.65 | 20.06 | 0.64% | 1,799 |
Sep 12, 2024 | 20.42 | 20.52 | 20.41 | 20.52 | 19.93 | 0.50% | 768 |
Sep 11, 2024 | 20.26 | 20.42 | 20.13 | 20.41 | 19.83 | 0.75% | 2,645 |
Sep 10, 2024 | 20.22 | 20.28 | 20.15 | 20.26 | 19.68 | 0.89% | 8,516 |
Sep 9, 2024 | 20.13 | 20.13 | 20.08 | 20.09 | 19.51 | -0.14% | 5,394 |
Sep 6, 2024 | 20.28 | 20.28 | 20.09 | 20.11 | 19.54 | -0.95% | 7,837 |
Sep 5, 2024 | 20.32 | 20.34 | 20.30 | 20.31 | 19.72 | -0.06% | 2,305 |
Sep 4, 2024 | 20.33 | 20.37 | 20.31 | 20.32 | 19.73 | -0.46% | 4,495 |
Sep 3, 2024 | 20.45 | 20.45 | 20.40 | 20.41 | 19.83 | -0.62% | 902 |
Aug 30, 2024 | 20.51 | 20.55 | 20.51 | 20.54 | 19.95 | 0.43% | 14,717 |
Aug 29, 2024 | 20.52 | 20.52 | 20.45 | 20.45 | 19.86 | 0.27% | 3,340 |
Aug 28, 2024 | 20.44 | 20.44 | 20.35 | 20.40 | 19.81 | -0.37% | 1,672 |
Aug 27, 2024 | 20.48 | 20.54 | 20.46 | 20.47 | 19.88 | 0.01% | 15,483 |
Aug 26, 2024 | 20.53 | 20.54 | 20.47 | 20.47 | 19.88 | -0.50% | 7,581 |
Aug 23, 2024 | 20.47 | 20.57 | 20.47 | 20.57 | 19.98 | 0.78% | 5,500 |
Aug 22, 2024 | 20.45 | 20.47 | 20.40 | 20.41 | 19.83 | -0.24% | 1,447 |
Aug 21, 2024 | 20.42 | 20.52 | 20.42 | 20.46 | 19.87 | 0.25% | 8,140 |
Aug 20, 2024 | 20.43 | 20.43 | 20.39 | 20.41 | 19.82 | -0.58% | 11,697 |
Aug 19, 2024 | 20.50 | 20.54 | 20.48 | 20.53 | 19.94 | 0.63% | 15,488 |
Aug 16, 2024 | 20.38 | 20.44 | 20.37 | 20.40 | 19.82 | 0.31% | 5,940 |
Aug 15, 2024 | 20.33 | 20.40 | 20.33 | 20.34 | 19.75 | 1.25% | 4,346 |
Aug 14, 2024 | 20.09 | 20.10 | 20.04 | 20.09 | 19.51 | -0.15% | 4,507 |
Aug 13, 2024 | 19.95 | 20.15 | 19.95 | 20.12 | 19.54 | 1.03% | 6,499 |
Aug 12, 2024 | 19.95 | 20.00 | 19.88 | 19.91 | 19.34 | -0.06% | 7,601 |
Aug 9, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.35 | 0.15% | 181 |
Aug 8, 2024 | 19.80 | 19.93 | 19.80 | 19.89 | 19.32 | 1.65% | 8,333 |
Aug 7, 2024 | 19.89 | 19.91 | 19.57 | 19.57 | 19.01 | -0.78% | 5,913 |
Aug 6, 2024 | 19.78 | 19.87 | 19.72 | 19.72 | 19.16 | -0.30% | 11,688 |
Aug 5, 2024 | 19.80 | 19.88 | 19.78 | 19.78 | 19.22 | -0.73% | 18,335 |
Aug 2, 2024 | 20.00 | 20.00 | 19.93 | 19.93 | 19.36 | -1.83% | 1,093 |
Aug 1, 2024 | 20.51 | 20.51 | 20.23 | 20.30 | 19.72 | -0.89% | 3,674 |
Jul 31, 2024 | 20.49 | 20.50 | 20.48 | 20.48 | 19.90 | 0.95% | 314 |
Jul 30, 2024 | 20.37 | 20.37 | 20.26 | 20.29 | 19.71 | -0.35% | 945 |
Jul 29, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 19.78 | 0.19% | 4,568 |
Jul 26, 2024 | 20.34 | 20.37 | 20.32 | 20.32 | 19.74 | 0.40% | 2,535 |
Jul 25, 2024 | 20.30 | 20.38 | 20.24 | 20.24 | 19.66 | -0.23% | 1,093 |
Jul 24, 2024 | 20.46 | 20.46 | 20.29 | 20.29 | 19.71 | -1.07% | 812 |
Jul 23, 2024 | 20.50 | 20.55 | 20.50 | 20.51 | 19.92 | 0.44% | 3,083 |
Jul 22, 2024 | 20.40 | 20.42 | 20.34 | 20.42 | 19.83 | 0.24% | 7,853 |
Jul 19, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.79 | -0.26% | 304 |
Jul 18, 2024 | 20.39 | 20.45 | 20.39 | 20.43 | 19.84 | -0.10% | 4,839 |
Jul 17, 2024 | 20.45 | 20.47 | 20.43 | 20.45 | 19.86 | -0.49% | 12,542 |
Jul 16, 2024 | 20.54 | 20.55 | 20.51 | 20.55 | 19.96 | -0.08% | 4,798 |
Jul 15, 2024 | 20.63 | 20.63 | 20.56 | 20.56 | 19.97 | 0.31% | 7,012 |
Jul 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.91 | 0.24% | 1,794 |
Jul 11, 2024 | 20.47 | 20.49 | 20.45 | 20.45 | 19.86 | 0.32% | 5,862 |
Jul 10, 2024 | 20.41 | 20.41 | 20.37 | 20.39 | 19.80 | 0.22% | 4,477 |
Jul 9, 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 19.76 | 0.27% | 330 |
Jul 8, 2024 | 20.32 | 20.32 | 20.27 | 20.29 | 19.70 | 0.10% | 3,202 |
Jul 5, 2024 | 20.28 | 20.28 | 20.22 | 20.26 | 19.68 | -0.08% | 5,079 |
Jul 3, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.70 | 0.05% | 194 |
Jul 2, 2024 | 20.26 | 20.27 | 20.26 | 20.27 | 19.69 | 0.23% | 2,756 |
Jul 1, 2024 | 20.23 | 20.26 | 20.22 | 20.22 | 19.64 | 0.15% | 7,903 |
Jun 28, 2024 | 20.22 | 20.25 | 20.18 | 20.19 | 19.62 | -0.05% | 702 |
Jun 27, 2024 | 20.19 | 20.22 | 20.19 | 20.21 | 19.63 | 0.12% | 4,767 |
Jun 26, 2024 | 20.17 | 20.20 | 20.15 | 20.18 | 19.60 | -0.05% | 3,136 |
Jun 25, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 19.61 | -0.13% | 9,141 |
Jun 24, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 19.64 | 0.36% | 278 |
Jun 21, 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.57 | 0.02% | 268 |
Jun 20, 2024 | 20.12 | 20.18 | 20.12 | 20.14 | 19.56 | 0.08% | 12,068 |
Jun 18, 2024 | 20.13 | 20.17 | 20.12 | 20.12 | 19.55 | 0.02% | 27,921 |
Jun 17, 2024 | 20.05 | 20.13 | 20.05 | 20.12 | 19.54 | 0.50% | 4,183 |
Jun 14, 2024 | 20.05 | 20.06 | 20.02 | 20.02 | 19.45 | -0.38% | 358 |
Jun 13, 2024 | 20.12 | 20.13 | 20.08 | 20.10 | 19.52 | -0.15% | 4,357 |
Jun 12, 2024 | 20.16 | 20.21 | 20.12 | 20.13 | 19.55 | 0.22% | 12,716 |
Jun 11, 2024 | 20.06 | 20.08 | 20.06 | 20.08 | 19.50 | 0.27% | 5,968 |
Jun 10, 2024 | 20.04 | 20.05 | 20.02 | 20.03 | 19.45 | 0.04% | 2,746 |
Jun 7, 2024 | 20.07 | 20.07 | 20.02 | 20.02 | 19.44 | -0.11% | 1,341 |
Jun 6, 2024 | 20.06 | 20.07 | 20.04 | 20.04 | 19.47 | 0.05% | 1,004 |
Jun 5, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 19.46 | 0.30% | 815 |
Jun 4, 2024 | 19.75 | 19.99 | 19.75 | 19.97 | 19.40 | -0.03% | 6,139 |