Affinity World Leaders Equity ETF (WLDR)
BATS: WLDR · Real-Time Price · USD
37.05
+0.30 (0.81%)
At close: Nov 12, 2025, 4:00 PM EST
37.05
0.00 (0.00%)
After-hours: Nov 12, 2025, 8:00 PM EST
WLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 36.90 | 37.23 | 36.90 | 37.05 | 37.05 | 0.81% | 4,968 |
| Nov 11, 2025 | 36.70 | 36.78 | 36.53 | 36.75 | 36.75 | -0.42% | 26,399 |
| Nov 10, 2025 | 36.65 | 37.06 | 36.61 | 36.91 | 36.91 | 1.20% | 3,872 |
| Nov 7, 2025 | 36.06 | 36.47 | 35.87 | 36.47 | 36.47 | 0.68% | 14,355 |
| Nov 6, 2025 | 36.50 | 36.57 | 36.21 | 36.22 | 36.22 | -0.69% | 6,100 |
| Nov 5, 2025 | 36.31 | 36.70 | 36.09 | 36.47 | 36.47 | -0.39% | 10,106 |
| Nov 4, 2025 | 36.93 | 36.93 | 36.50 | 36.62 | 36.62 | -0.09% | 53,615 |
| Nov 3, 2025 | 36.50 | 36.67 | 36.50 | 36.65 | 36.65 | 0.24% | 4,619 |
| Oct 31, 2025 | 36.73 | 36.73 | 36.50 | 36.56 | 36.56 | 0.05% | 2,090 |
| Oct 30, 2025 | 36.50 | 36.86 | 36.50 | 36.55 | 36.55 | -0.91% | 3,074 |
| Oct 29, 2025 | 37.04 | 37.08 | 36.88 | 36.88 | 36.88 | 0.33% | 3,467 |
| Oct 28, 2025 | 38.00 | 38.00 | 36.76 | 36.76 | 36.76 | -0.45% | 2,295 |
| Oct 27, 2025 | 37.01 | 37.07 | 36.80 | 36.93 | 36.93 | 0.51% | 2,667 |
| Oct 24, 2025 | 36.71 | 36.74 | 36.71 | 36.74 | 36.74 | 1.29% | 1,506 |
| Oct 23, 2025 | 36.34 | 36.35 | 35.96 | 36.27 | 36.27 | 0.67% | 1,569 |
| Oct 22, 2025 | 36.33 | 36.33 | 35.82 | 36.03 | 36.03 | -0.65% | 1,535 |
| Oct 21, 2025 | 36.40 | 36.52 | 36.26 | 36.26 | 36.26 | 0.15% | 2,435 |
| Oct 20, 2025 | 36.21 | 36.33 | 36.07 | 36.21 | 36.21 | 0.51% | 3,061 |
| Oct 17, 2025 | 35.97 | 36.02 | 35.92 | 36.02 | 36.02 | -0.95% | 2,612 |
| Oct 16, 2025 | 36.17 | 36.40 | 36.14 | 36.37 | 36.37 | 0.43% | 3,496 |
| Oct 15, 2025 | 36.12 | 36.44 | 36.12 | 36.22 | 36.22 | 0.10% | 5,456 |
| Oct 14, 2025 | 36.05 | 36.35 | 35.82 | 36.18 | 36.18 | 0.56% | 2,891 |
| Oct 13, 2025 | 35.94 | 36.15 | 35.94 | 35.98 | 35.98 | 0.43% | 1,437 |
| Oct 10, 2025 | 36.25 | 36.25 | 35.82 | 35.83 | 35.83 | -2.16% | 3,659 |
| Oct 9, 2025 | 37.06 | 37.07 | 36.62 | 36.62 | 36.62 | -0.97% | 5,133 |
| Oct 8, 2025 | 36.90 | 38.10 | 36.89 | 36.97 | 36.97 | 0.24% | 9,347 |
| Oct 7, 2025 | 38.51 | 38.51 | 36.57 | 36.89 | 36.89 | -1.40% | 2,987 |
| Oct 6, 2025 | 37.58 | 37.58 | 37.30 | 37.41 | 37.41 | -0.38% | 3,396 |
| Oct 3, 2025 | 37.62 | 37.84 | 37.44 | 37.55 | 37.55 | 0.29% | 5,341 |
| Oct 2, 2025 | 37.26 | 37.54 | 37.26 | 37.45 | 37.45 | -0.30% | 5,811 |
| Oct 1, 2025 | 37.46 | 37.64 | 37.26 | 37.56 | 37.56 | 1.33% | 5,262 |
| Sep 30, 2025 | 36.89 | 37.15 | 36.86 | 37.07 | 37.07 | 0.47% | 4,412 |
| Sep 29, 2025 | 36.28 | 37.12 | 36.28 | 36.89 | 36.89 | 1.35% | 5,252 |
| Sep 26, 2025 | 36.63 | 36.63 | 36.17 | 36.40 | 36.40 | 0.41% | 1,441 |
| Sep 25, 2025 | 36.41 | 36.41 | 36.24 | 36.25 | 36.25 | -1.27% | 5,919 |
| Sep 24, 2025 | 36.95 | 36.95 | 36.58 | 36.72 | 36.72 | -1.26% | 1,798 |
| Sep 23, 2025 | 37.12 | 37.24 | 37.12 | 37.19 | 37.19 | 0.51% | 5,955 |
| Sep 22, 2025 | 36.95 | 37.06 | 36.88 | 37.00 | 37.00 | 0.34% | 6,362 |
| Sep 19, 2025 | 36.61 | 36.87 | 36.58 | 36.87 | 36.87 | 0.71% | 3,063 |
| Sep 18, 2025 | 36.35 | 36.83 | 36.35 | 36.61 | 36.61 | 0.75% | 1,190 |
| Sep 17, 2025 | 36.17 | 36.37 | 36.17 | 36.34 | 36.34 | 0.09% | 1,569 |
| Sep 16, 2025 | 36.50 | 36.50 | 36.25 | 36.31 | 36.19 | -0.67% | 3,065 |
| Sep 15, 2025 | 36.93 | 37.00 | 36.45 | 36.55 | 36.43 | 0.65% | 9,689 |
| Sep 12, 2025 | 37.32 | 37.32 | 36.05 | 36.32 | 36.20 | 0.46% | 8,347 |
| Sep 11, 2025 | 36.29 | 36.29 | 36.15 | 36.15 | 36.03 | 0.60% | 638 |
| Sep 10, 2025 | 36.75 | 36.75 | 35.88 | 35.94 | 35.82 | 0.28% | 5,101 |
| Sep 9, 2025 | 35.91 | 36.01 | 35.71 | 35.83 | 35.72 | 0.03% | 2,362 |
| Sep 8, 2025 | 35.73 | 35.90 | 35.64 | 35.83 | 35.71 | 0.49% | 6,302 |
| Sep 5, 2025 | 35.78 | 35.82 | 35.39 | 35.65 | 35.54 | 0.65% | 36,230 |
| Sep 4, 2025 | 35.26 | 35.42 | 35.21 | 35.42 | 35.31 | 0.98% | 1,954 |