Simplify Affinity World Leaders Equity ETF (WLDR)
BATS: WLDR · Real-Time Price · USD
47.66
-0.15 (-0.31%)
Sep 15, 2026, 4:00 PM EDT - Market closed
WLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 48.56 | 48.56 | 47.45 | 47.66 | 47.66 | -0.32% | 25,812 |
| Sep 14, 2026 | 48.06 | 48.10 | 47.67 | 47.81 | 47.81 | -1.76% | 544,476 |
| Sep 11, 2026 | 48.34 | 48.76 | 48.34 | 48.67 | 48.67 | 2.31% | 213,393 |
| Sep 10, 2026 | 48.41 | 48.41 | 47.50 | 47.57 | 47.57 | -1.27% | 120,076 |
| Sep 9, 2026 | 48.02 | 48.43 | 48.02 | 48.19 | 48.19 | -0.61% | 4,017 |
| Sep 8, 2026 | 49.13 | 49.14 | 48.15 | 48.48 | 48.48 | 0.05% | 10,217 |
| Sep 4, 2026 | 48.68 | 49.00 | 48.31 | 48.46 | 48.46 | 0.65% | 89,757 |
| Sep 3, 2026 | 47.90 | 48.57 | 47.78 | 48.14 | 48.14 | 0.73% | 15,938 |
| Sep 2, 2026 | 47.20 | 47.79 | 46.89 | 47.79 | 47.79 | 1.94% | 5,924 |
| Sep 1, 2026 | 46.90 | 47.30 | 46.77 | 46.88 | 46.88 | -0.26% | 11,542 |
| Aug 31, 2026 | 47.01 | 47.30 | 46.76 | 47.00 | 47.00 | -0.46% | 16,517 |
| Aug 28, 2026 | 46.94 | 47.78 | 46.94 | 47.22 | 47.22 | -0.78% | 5,502 |
| Aug 27, 2026 | 47.39 | 47.59 | 47.13 | 47.59 | 47.59 | 0.08% | 92,341 |
| Aug 26, 2026 | 47.50 | 47.68 | 47.13 | 47.55 | 47.55 | 0.21% | 3,003 |
| Aug 25, 2026 | 47.08 | 47.79 | 47.02 | 47.45 | 47.45 | 0.53% | 15,129 |
| Aug 24, 2026 | 46.79 | 47.20 | 46.60 | 47.20 | 47.20 | -0.56% | 6,945 |
| Aug 21, 2026 | 47.68 | 47.68 | 47.11 | 47.47 | 47.47 | 0.61% | 12,462 |
| Aug 20, 2026 | 46.60 | 47.48 | 46.60 | 47.18 | 47.18 | 0.25% | 13,419 |
| Aug 19, 2026 | 47.42 | 47.46 | 47.06 | 47.06 | 47.06 | -1.15% | 23,066 |
| Aug 18, 2026 | 48.56 | 48.56 | 47.60 | 47.61 | 47.61 | -2.27% | 7,086 |
| Aug 17, 2026 | 48.06 | 49.00 | 48.06 | 48.72 | 48.72 | 0.27% | 12,286 |
| Aug 14, 2026 | 48.71 | 48.99 | 48.43 | 48.59 | 48.59 | 0.32% | 12,441 |
| Aug 13, 2026 | 48.14 | 48.51 | 47.85 | 48.43 | 48.43 | 1.64% | 9,705 |
| Aug 12, 2026 | 48.09 | 48.10 | 47.22 | 47.65 | 47.65 | 1.84% | 11,174 |
| Aug 11, 2026 | 46.73 | 46.87 | 46.69 | 46.79 | 46.79 | -0.36% | 10,070 |
| Aug 10, 2026 | 47.59 | 47.59 | 46.87 | 46.97 | 46.97 | -0.12% | 11,215 |
| Aug 7, 2026 | 46.63 | 47.34 | 46.63 | 47.02 | 47.02 | 0.90% | 27,765 |
| Aug 6, 2026 | 46.62 | 46.85 | 46.50 | 46.60 | 46.60 | -0.84% | 17,602 |
| Aug 5, 2026 | 46.30 | 47.41 | 46.30 | 47.00 | 47.00 | -0.39% | 27,742 |
| Aug 4, 2026 | 46.63 | 47.31 | 46.60 | 47.18 | 47.18 | 2.65% | 10,908 |
| Aug 3, 2026 | 45.63 | 46.07 | 45.62 | 45.96 | 45.96 | 1.15% | 12,942 |
| Jul 31, 2026 | 45.82 | 45.99 | 45.44 | 45.44 | 45.44 | -0.76% | 11,180 |
| Jul 30, 2026 | 45.26 | 45.79 | 45.10 | 45.79 | 45.79 | 3.04% | 11,764 |
| Jul 29, 2026 | 44.60 | 46.06 | 44.22 | 44.44 | 44.44 | -1.62% | 10,735 |
| Jul 28, 2026 | 45.03 | 45.26 | 44.67 | 45.17 | 45.17 | -0.98% | 33,195 |
| Jul 27, 2026 | 45.49 | 45.62 | 45.12 | 45.62 | 45.62 | 0.42% | 7,664 |
| Jul 24, 2026 | 45.68 | 45.96 | 45.43 | 45.43 | 45.43 | -0.17% | 8,024 |
| Jul 23, 2026 | 45.80 | 45.89 | 45.40 | 45.50 | 45.50 | -0.89% | 19,583 |
| Jul 22, 2026 | 46.05 | 46.20 | 45.80 | 45.91 | 45.91 | 0.91% | 14,250 |
| Jul 21, 2026 | 44.95 | 45.59 | 44.78 | 45.50 | 45.49 | 3.00% | 107,783 |
| Jul 20, 2026 | 45.33 | 45.33 | 44.17 | 44.17 | 44.17 | -0.33% | 9,381 |
| Jul 17, 2026 | 44.21 | 44.55 | 44.09 | 44.32 | 44.32 | 0.22% | 6,415 |
| Jul 16, 2026 | 45.00 | 45.00 | 44.22 | 44.22 | 44.22 | -1.52% | 22,747 |
| Jul 15, 2026 | 45.79 | 45.82 | 44.45 | 44.90 | 44.90 | -1.60% | 33,095 |
| Jul 14, 2026 | 45.15 | 45.98 | 45.15 | 45.64 | 45.64 | 0.85% | 6,666 |
| Jul 13, 2026 | 45.40 | 45.50 | 45.12 | 45.25 | 45.25 | -1.39% | 14,297 |
| Jul 10, 2026 | 45.75 | 46.17 | 45.75 | 45.89 | 45.89 | -0.20% | 13,139 |
| Jul 9, 2026 | 45.89 | 46.27 | 45.89 | 45.98 | 45.98 | 2.11% | 13,996 |
| Jul 8, 2026 | 44.97 | 45.12 | 44.50 | 45.03 | 45.03 | -0.09% | 7,177 |
| Jul 7, 2026 | 45.50 | 45.50 | 44.55 | 45.07 | 45.07 | -0.87% | 6,234 |