Affinity World Leaders Equity ETF (WLDR)

WLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.26	41.65	41.26	41.65	41.65	-0.64%	126
May 18, 2026	42.14	42.14	41.51	41.92	41.92	-0.64%	12,208
May 15, 2026	41.44	42.29	41.44	42.19	42.19	-1.44%	11,042
May 14, 2026	42.88	43.03	42.44	42.81	42.81	0.20%	6,242
May 13, 2026	42.66	42.90	42.35	42.72	42.72	0.31%	5,380
May 12, 2026	42.02	42.60	41.53	42.59	42.59	-0.82%	7,721
May 11, 2026	42.05	43.14	42.05	42.94	42.94	0.71%	19,643
May 8, 2026	42.52	43.13	42.52	42.64	42.64	1.61%	16,396
May 7, 2026	42.96	42.96	41.93	41.97	41.97	-1.36%	3,773
May 6, 2026	42.36	42.60	41.97	42.54	42.54	1.74%	4,278
May 5, 2026	41.54	42.08	41.54	41.82	41.82	1.67%	5,220
May 4, 2026	41.58	41.59	41.02	41.13	41.13	0.19%	3,474
May 1, 2026	41.43	41.43	41.02	41.05	41.05	0.45%	12,017
Apr 30, 2026	40.22	40.87	40.22	40.87	40.87	2.25%	10,606
Apr 29, 2026	40.19	40.20	39.84	39.97	39.97	0.27%	6,756
Apr 28, 2026	39.74	40.03	39.74	39.86	39.86	-0.73%	2,134
Apr 27, 2026	40.05	40.36	40.05	40.15	40.15	0.11%	5,939
Apr 24, 2026	40.10	40.32	40.04	40.11	40.11	0.08%	6,704
Apr 23, 2026	40.25	40.51	40.08	40.08	40.08	-0.57%	45,113
Apr 22, 2026	40.53	40.53	40.10	40.31	40.31	-0.11%	6,952
Apr 21, 2026	40.36	40.61	40.35	40.35	40.35	-	4,732
Apr 20, 2026	40.20	40.47	40.20	40.35	40.35	-0.19%	1,446
Apr 17, 2026	40.35	40.87	40.16	40.43	40.43	1.41%	7,740
Apr 16, 2026	39.47	40.13	39.45	39.87	39.87	0.54%	5,377
Apr 15, 2026	40.08	40.08	39.44	39.65	39.65	-0.45%	4,632
Apr 14, 2026	39.43	40.08	39.17	39.83	39.83	1.32%	3,933
Apr 13, 2026	38.68	39.31	38.68	39.31	39.31	0.57%	1,785
Apr 10, 2026	39.35	39.35	38.94	39.09	39.09	0.01%	4,625
Apr 9, 2026	39.16	39.29	38.95	39.09	39.09	0.17%	3,123
Apr 8, 2026	39.13	39.19	38.93	39.02	39.02	2.87%	6,869
Apr 7, 2026	37.78	38.08	37.78	37.93	37.93	-0.86%	4,176
Apr 6, 2026	37.96	38.52	37.95	38.26	38.26	1.08%	7,088
Apr 2, 2026	37.33	37.92	37.33	37.85	37.85	-0.13%	3,541
Apr 1, 2026	37.11	38.18	37.11	37.90	37.90	1.91%	5,941
Mar 31, 2026	36.03	37.23	36.03	37.19	37.19	3.02%	5,744
Mar 30, 2026	36.67	36.67	36.10	36.10	36.10	-1.44%	5,533
Mar 27, 2026	36.85	37.00	36.63	36.63	36.63	-0.85%	16,981
Mar 26, 2026	37.90	37.90	36.94	36.94	36.94	-2.53%	7,403
Mar 25, 2026	37.81	38.19	37.69	37.90	37.90	0.99%	3,815
Mar 24, 2026	37.25	37.79	37.25	37.53	37.53	-0.43%	6,033
Mar 23, 2026	37.49	38.18	37.45	37.69	37.69	1.73%	13,727
Mar 20, 2026	37.46	37.50	37.04	37.05	37.05	-2.81%	3,450
Mar 19, 2026	37.81	38.12	37.61	38.12	38.04	0.43%	17,356
Mar 18, 2026	38.34	38.43	37.96	37.96	37.88	-1.53%	4,904
Mar 17, 2026	38.71	38.71	38.31	38.54	38.47	1.00%	9,344
Mar 16, 2026	38.41	38.47	38.10	38.16	38.08	0.96%	5,856
Mar 13, 2026	37.98	37.98	37.72	37.80	37.72	0.45%	5,917
Mar 12, 2026	37.79	37.79	37.60	37.63	37.56	-0.94%	3,653
Mar 11, 2026	38.01	38.32	37.78	37.99	37.91	0.04%	4,692
Mar 10, 2026	37.98	38.49	37.91	37.97	37.90	0.49%	13,344

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.