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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.5933.8833.5933.6733.67-1.15%1,310
Jul 31, 202534.2834.2833.9234.0634.061.22%2,679
Jul 30, 202533.7533.8333.6533.6533.65-0.37%986
Jul 29, 202533.2434.0033.2433.7733.770.12%7,597
Jul 28, 202533.5533.7833.5533.7333.73-0.01%1,307
Jul 25, 202533.8533.9133.5333.7433.74-0.31%1,582
Jul 24, 202534.1534.1533.7833.8433.84-1.20%2,065
Jul 23, 202534.0234.2533.7934.2534.251.78%2,052
Jul 22, 202533.4633.6533.3833.6533.65-0.47%1,534
Jul 21, 202533.5033.9033.5033.8133.810.94%6,387
Jul 18, 202533.6333.6333.3733.5033.500.39%2,137
Jul 17, 202533.4533.4933.1633.3733.370.65%2,024
Jul 16, 202533.2733.2733.1533.1533.150.13%2,318
Jul 15, 202533.3333.3333.1133.1133.11-1.07%2,251
Jul 14, 202533.1833.5833.1833.4733.470.86%2,701
Jul 11, 202533.2633.2633.1433.1833.18-0.70%1,425
Jul 10, 202533.3733.5733.3733.4233.420.04%3,351
Jul 9, 202533.4133.4833.1833.4033.400.39%2,940
Jul 8, 202533.2933.4033.1433.2733.27-0.30%7,136
Jul 7, 202533.7333.7333.3333.3733.37-1.07%3,644
Jul 3, 202533.3433.9633.3433.7333.731.34%6,354
Jul 2, 202533.2233.3733.0333.2833.28-0.09%12,584
Jul 1, 202533.1133.3933.1133.3233.320.12%1,325
Jun 30, 202533.3033.3633.0333.2833.281.09%2,657
Jun 27, 202532.6633.1632.6632.9232.920.88%3,648
Jun 26, 202532.7632.7632.6332.6332.630.42%3,915
Jun 25, 202532.7032.7032.4932.4932.49-0.29%620
Jun 24, 202532.7232.7232.5932.5932.590.68%2,088
Jun 23, 202532.0132.3932.0132.3732.370.79%1,652
Jun 20, 202532.1432.1631.9632.1232.12-0.14%11,031
Jun 18, 202532.0532.1732.0532.1632.160.42%977
Jun 17, 202532.0032.1432.0032.0332.03-0.20%1,587
Jun 16, 202532.1132.1132.0532.0932.091.10%1,191
Jun 13, 202531.8432.0131.6831.7431.74-1.24%2,858
Jun 12, 202532.1632.3232.1432.1431.99-0.32%1,656
Jun 11, 202532.1732.5432.1632.2432.10-0.10%1,838
Jun 10, 202532.3932.3932.1832.2832.13-0.42%11,024
Jun 9, 202532.1132.6132.1132.4132.260.46%2,670
Jun 6, 202532.5932.5932.2732.2732.120.13%4,360
Jun 5, 202532.0432.4231.6332.2232.070.09%4,316
Jun 4, 202532.5632.5632.1532.1932.050.70%2,907
Jun 3, 202531.9131.9731.8831.9731.820.69%623
Jun 2, 202532.1232.1231.7131.7531.600.32%4,233
May 30, 202531.6931.9131.2531.6531.51-0.02%21,739
May 29, 202531.4631.8131.4231.6631.510.16%5,520
May 28, 202532.0332.0331.6131.6131.460.24%3,188
May 27, 202531.4331.7231.4331.5331.391.64%1,140
May 23, 202531.0031.3830.6231.0230.88-0.21%2,421
May 22, 202530.8831.5030.8831.0930.94-0.35%3,021
May 21, 202531.3531.6830.9231.2031.05-0.84%4,139