Affinity World Leaders Equity ETF (WLDR)
BATS: WLDR · Real-Time Price · USD
33.67
-0.39 (-1.15%)
Aug 1, 2025, 4:00 PM - Market closed
WLDR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.59 | 33.88 | 33.59 | 33.67 | 33.67 | -1.15% | 1,310 |
Jul 31, 2025 | 34.28 | 34.28 | 33.92 | 34.06 | 34.06 | 1.22% | 2,679 |
Jul 30, 2025 | 33.75 | 33.83 | 33.65 | 33.65 | 33.65 | -0.37% | 986 |
Jul 29, 2025 | 33.24 | 34.00 | 33.24 | 33.77 | 33.77 | 0.12% | 7,597 |
Jul 28, 2025 | 33.55 | 33.78 | 33.55 | 33.73 | 33.73 | -0.01% | 1,307 |
Jul 25, 2025 | 33.85 | 33.91 | 33.53 | 33.74 | 33.74 | -0.31% | 1,582 |
Jul 24, 2025 | 34.15 | 34.15 | 33.78 | 33.84 | 33.84 | -1.20% | 2,065 |
Jul 23, 2025 | 34.02 | 34.25 | 33.79 | 34.25 | 34.25 | 1.78% | 2,052 |
Jul 22, 2025 | 33.46 | 33.65 | 33.38 | 33.65 | 33.65 | -0.47% | 1,534 |
Jul 21, 2025 | 33.50 | 33.90 | 33.50 | 33.81 | 33.81 | 0.94% | 6,387 |
Jul 18, 2025 | 33.63 | 33.63 | 33.37 | 33.50 | 33.50 | 0.39% | 2,137 |
Jul 17, 2025 | 33.45 | 33.49 | 33.16 | 33.37 | 33.37 | 0.65% | 2,024 |
Jul 16, 2025 | 33.27 | 33.27 | 33.15 | 33.15 | 33.15 | 0.13% | 2,318 |
Jul 15, 2025 | 33.33 | 33.33 | 33.11 | 33.11 | 33.11 | -1.07% | 2,251 |
Jul 14, 2025 | 33.18 | 33.58 | 33.18 | 33.47 | 33.47 | 0.86% | 2,701 |
Jul 11, 2025 | 33.26 | 33.26 | 33.14 | 33.18 | 33.18 | -0.70% | 1,425 |
Jul 10, 2025 | 33.37 | 33.57 | 33.37 | 33.42 | 33.42 | 0.04% | 3,351 |
Jul 9, 2025 | 33.41 | 33.48 | 33.18 | 33.40 | 33.40 | 0.39% | 2,940 |
Jul 8, 2025 | 33.29 | 33.40 | 33.14 | 33.27 | 33.27 | -0.30% | 7,136 |
Jul 7, 2025 | 33.73 | 33.73 | 33.33 | 33.37 | 33.37 | -1.07% | 3,644 |
Jul 3, 2025 | 33.34 | 33.96 | 33.34 | 33.73 | 33.73 | 1.34% | 6,354 |
Jul 2, 2025 | 33.22 | 33.37 | 33.03 | 33.28 | 33.28 | -0.09% | 12,584 |
Jul 1, 2025 | 33.11 | 33.39 | 33.11 | 33.32 | 33.32 | 0.12% | 1,325 |
Jun 30, 2025 | 33.30 | 33.36 | 33.03 | 33.28 | 33.28 | 1.09% | 2,657 |
Jun 27, 2025 | 32.66 | 33.16 | 32.66 | 32.92 | 32.92 | 0.88% | 3,648 |
Jun 26, 2025 | 32.76 | 32.76 | 32.63 | 32.63 | 32.63 | 0.42% | 3,915 |
Jun 25, 2025 | 32.70 | 32.70 | 32.49 | 32.49 | 32.49 | -0.29% | 620 |
Jun 24, 2025 | 32.72 | 32.72 | 32.59 | 32.59 | 32.59 | 0.68% | 2,088 |
Jun 23, 2025 | 32.01 | 32.39 | 32.01 | 32.37 | 32.37 | 0.79% | 1,652 |
Jun 20, 2025 | 32.14 | 32.16 | 31.96 | 32.12 | 32.12 | -0.14% | 11,031 |
Jun 18, 2025 | 32.05 | 32.17 | 32.05 | 32.16 | 32.16 | 0.42% | 977 |
Jun 17, 2025 | 32.00 | 32.14 | 32.00 | 32.03 | 32.03 | -0.20% | 1,587 |
Jun 16, 2025 | 32.11 | 32.11 | 32.05 | 32.09 | 32.09 | 1.10% | 1,191 |
Jun 13, 2025 | 31.84 | 32.01 | 31.68 | 31.74 | 31.74 | -1.24% | 2,858 |
Jun 12, 2025 | 32.16 | 32.32 | 32.14 | 32.14 | 31.99 | -0.32% | 1,656 |
Jun 11, 2025 | 32.17 | 32.54 | 32.16 | 32.24 | 32.10 | -0.10% | 1,838 |
Jun 10, 2025 | 32.39 | 32.39 | 32.18 | 32.28 | 32.13 | -0.42% | 11,024 |
Jun 9, 2025 | 32.11 | 32.61 | 32.11 | 32.41 | 32.26 | 0.46% | 2,670 |
Jun 6, 2025 | 32.59 | 32.59 | 32.27 | 32.27 | 32.12 | 0.13% | 4,360 |
Jun 5, 2025 | 32.04 | 32.42 | 31.63 | 32.22 | 32.07 | 0.09% | 4,316 |
Jun 4, 2025 | 32.56 | 32.56 | 32.15 | 32.19 | 32.05 | 0.70% | 2,907 |
Jun 3, 2025 | 31.91 | 31.97 | 31.88 | 31.97 | 31.82 | 0.69% | 623 |
Jun 2, 2025 | 32.12 | 32.12 | 31.71 | 31.75 | 31.60 | 0.32% | 4,233 |
May 30, 2025 | 31.69 | 31.91 | 31.25 | 31.65 | 31.51 | -0.02% | 21,739 |
May 29, 2025 | 31.46 | 31.81 | 31.42 | 31.66 | 31.51 | 0.16% | 5,520 |
May 28, 2025 | 32.03 | 32.03 | 31.61 | 31.61 | 31.46 | 0.24% | 3,188 |
May 27, 2025 | 31.43 | 31.72 | 31.43 | 31.53 | 31.39 | 1.64% | 1,140 |
May 23, 2025 | 31.00 | 31.38 | 30.62 | 31.02 | 30.88 | -0.21% | 2,421 |
May 22, 2025 | 30.88 | 31.50 | 30.88 | 31.09 | 30.94 | -0.35% | 3,021 |
May 21, 2025 | 31.35 | 31.68 | 30.92 | 31.20 | 31.05 | -0.84% | 4,139 |