WealthTrust DBS Long Term Growth ETF (WLTG)
NYSE: WLTG · Real-Time Price · USD
30.27
+0.03 (0.09%)
May 30, 2025, 4:00 PM - Market closed
WLTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.10 | 30.28 | 29.99 | 30.27 | 30.27 | 0.10% | 8,343 |
| May 29, 2025 | 30.28 | 30.33 | 30.24 | 30.24 | 30.24 | 0.25% | 19,351 |
| May 28, 2025 | 30.35 | 30.35 | 30.16 | 30.16 | 30.16 | -0.54% | 2,635 |
| May 27, 2025 | 30.31 | 30.35 | 30.31 | 30.32 | 30.32 | 1.55% | 1,312 |
| May 23, 2025 | 29.82 | 29.95 | 29.82 | 29.86 | 29.86 | -0.52% | 2,869 |
| May 22, 2025 | 29.98 | 30.12 | 29.98 | 30.02 | 30.02 | -0.05% | 1,007 |
| May 21, 2025 | 30.29 | 30.37 | 30.02 | 30.03 | 30.03 | -1.34% | 3,832 |
| May 20, 2025 | 30.41 | 30.44 | 30.32 | 30.44 | 30.44 | -0.13% | 7,065 |
| May 19, 2025 | 30.27 | 30.50 | 30.27 | 30.48 | 30.48 | 0.17% | 6,884 |
| May 16, 2025 | 30.28 | 30.43 | 30.28 | 30.43 | 30.43 | 0.59% | 236 |
| May 15, 2025 | 30.15 | 30.28 | 30.15 | 30.25 | 30.25 | 0.19% | 7,519 |
| May 14, 2025 | 30.21 | 30.22 | 30.13 | 30.19 | 30.19 | 0.01% | 2,965 |
| May 13, 2025 | 30.23 | 30.28 | 30.19 | 30.19 | 30.19 | 0.97% | 2,015 |
| May 12, 2025 | 29.88 | 29.91 | 29.76 | 29.90 | 29.90 | 2.38% | 19,242 |
| May 9, 2025 | 29.29 | 29.29 | 29.21 | 29.21 | 29.21 | 0.02% | 3,587 |
| May 8, 2025 | 29.19 | 29.42 | 29.19 | 29.20 | 29.20 | 0.45% | 2,316 |
| May 7, 2025 | 29.01 | 29.10 | 28.95 | 29.07 | 29.07 | 0.18% | 937 |
| May 6, 2025 | 29.04 | 29.04 | 29.02 | 29.02 | 29.02 | -0.34% | 618 |
| May 5, 2025 | 29.00 | 29.20 | 29.00 | 29.12 | 29.12 | -0.30% | 3,483 |
| May 2, 2025 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 1.46% | 932 |
| May 1, 2025 | 28.77 | 28.78 | 28.75 | 28.78 | 28.78 | 0.59% | 559 |
| Apr 30, 2025 | 28.06 | 28.61 | 28.06 | 28.61 | 28.61 | -0.19% | 771 |
| Apr 29, 2025 | 28.43 | 28.71 | 28.43 | 28.67 | 28.67 | 0.53% | 13,051 |
| Apr 28, 2025 | 28.43 | 28.52 | 28.26 | 28.52 | 28.52 | 0.34% | 1,428 |
| Apr 25, 2025 | 28.36 | 28.42 | 28.36 | 28.42 | 28.42 | 0.44% | 604 |
| Apr 24, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.99% | 1,180 |
| Apr 23, 2025 | 28.13 | 28.13 | 27.74 | 27.75 | 27.75 | 1.41% | 3,307 |
| Apr 22, 2025 | 27.23 | 27.40 | 27.19 | 27.36 | 27.36 | 2.08% | 1,287 |
| Apr 21, 2025 | 26.92 | 26.94 | 26.72 | 26.80 | 26.80 | -1.40% | 961 |
| Apr 17, 2025 | 27.28 | 27.30 | 27.10 | 27.18 | 27.18 | 0.28% | 4,153 |
| Apr 16, 2025 | 27.10 | 27.11 | 26.99 | 27.11 | 27.11 | -1.27% | 880 |
| Apr 15, 2025 | 27.64 | 27.64 | 27.46 | 27.46 | 27.46 | 0.10% | 8,039 |
| Apr 14, 2025 | 27.50 | 27.54 | 27.30 | 27.43 | 27.43 | 0.35% | 6,309 |
| Apr 11, 2025 | 27.20 | 27.33 | 27.18 | 27.33 | 27.33 | 1.03% | 4,557 |
| Apr 10, 2025 | 27.34 | 27.34 | 26.74 | 27.05 | 27.05 | -2.65% | 7,025 |
| Apr 9, 2025 | 26.10 | 27.79 | 25.93 | 27.79 | 27.79 | 7.21% | 8,250 |
| Apr 8, 2025 | 26.70 | 26.74 | 25.92 | 25.92 | 25.92 | -0.87% | 5,168 |
| Apr 7, 2025 | 26.39 | 26.69 | 25.84 | 26.15 | 26.15 | 0.13% | 7,605 |
| Apr 4, 2025 | 26.60 | 26.61 | 26.11 | 26.11 | 26.11 | -4.47% | 2,641 |
| Apr 3, 2025 | 27.68 | 27.68 | 27.33 | 27.34 | 27.34 | -4.03% | 6,739 |
| Apr 2, 2025 | 28.22 | 28.49 | 28.22 | 28.49 | 28.49 | 0.87% | 18,126 |
| Apr 1, 2025 | 28.09 | 28.29 | 28.09 | 28.24 | 28.24 | 0.06% | 43,911 |
| Mar 31, 2025 | 27.83 | 28.22 | 27.83 | 28.22 | 28.22 | 0.25% | 1,024 |
| Mar 28, 2025 | 28.44 | 28.47 | 28.16 | 28.16 | 28.16 | -1.73% | 1,862 |
| Mar 27, 2025 | 28.65 | 28.74 | 28.65 | 28.65 | 28.65 | -0.36% | 3,736 |
| Mar 26, 2025 | 28.89 | 28.89 | 28.74 | 28.75 | 28.75 | -1.07% | 3,975 |
| Mar 25, 2025 | 29.12 | 29.12 | 29.01 | 29.07 | 29.07 | 0.26% | 4,763 |
| Mar 24, 2025 | 28.94 | 29.02 | 28.90 | 28.99 | 28.99 | 1.69% | 3,049 |
| Mar 21, 2025 | 28.38 | 28.55 | 28.33 | 28.51 | 28.51 | -0.08% | 9,065 |
| Mar 20, 2025 | 28.58 | 28.65 | 28.53 | 28.53 | 28.53 | -0.10% | 30,707 |