Affinity World Leaders Equity ETF (WLDR)
BATS: WLDR · Real-Time Price · USD
36.03
-0.23 (-0.64%)
Oct 22, 2025, 4:00 PM EDT - Market closed
WLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 35.00 | 35.15 | 35.00 | 35.08 | 34.96 | 0.19% | 3,279 |
| Sep 2, 2025 | 34.28 | 35.01 | 33.94 | 35.01 | 34.90 | -0.04% | 1,871 |
| Aug 29, 2025 | 35.04 | 35.07 | 35.01 | 35.02 | 34.91 | -0.62% | 619 |
| Aug 28, 2025 | 35.30 | 35.36 | 35.02 | 35.24 | 35.13 | 0.73% | 1,586 |
| Aug 27, 2025 | 34.80 | 35.07 | 34.70 | 34.98 | 34.87 | 0.21% | 3,707 |
| Aug 26, 2025 | 34.96 | 35.04 | 34.77 | 34.91 | 34.80 | -0.45% | 2,517 |
| Aug 25, 2025 | 35.07 | 35.20 | 35.04 | 35.07 | 34.96 | 0.36% | 5,488 |
| Aug 22, 2025 | 35.18 | 35.18 | 34.74 | 34.94 | 34.83 | 1.77% | 1,840 |
| Aug 21, 2025 | 34.88 | 34.92 | 34.29 | 34.34 | 34.23 | -0.25% | 2,121 |
| Aug 20, 2025 | 34.35 | 34.56 | 34.35 | 34.42 | 34.31 | -0.12% | 2,186 |
| Aug 19, 2025 | 34.72 | 34.79 | 34.42 | 34.46 | 34.35 | -0.40% | 8,129 |
| Aug 18, 2025 | 34.71 | 34.76 | 34.60 | 34.60 | 34.49 | 0.17% | 3,691 |
| Aug 15, 2025 | 34.65 | 34.65 | 34.42 | 34.54 | 34.43 | 0.10% | 4,844 |
| Aug 14, 2025 | 34.63 | 34.79 | 34.35 | 34.51 | 34.40 | -1.03% | 6,345 |
| Aug 13, 2025 | 34.81 | 34.87 | 34.62 | 34.86 | 34.75 | 0.68% | 20,554 |