Global X Wind Energy ETF (WNDY)
NASDAQ: WNDY · Real-Time Price · USD
12.60
-0.10 (-0.75%)
At close: Jul 31, 2025, 4:00 PM
12.60
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 12.73 | 12.73 | 12.70 | 12.70 | 12.70 | -1.31% | 1,527 |
| Jul 29, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.86 | -0.92% | 110 |
| Jul 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.21% | 72 |
| Jul 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.24% | 21 |
| Jul 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.42% | 136 |
| Jul 23, 2025 | 13.13 | 13.17 | 13.13 | 13.17 | 13.17 | - | 222 |
| Jul 22, 2025 | 13.00 | 13.17 | 13.00 | 13.17 | 13.17 | 2.71% | 1,390 |
| Jul 21, 2025 | 12.78 | 12.82 | 12.78 | 12.82 | 12.82 | 1.05% | 432 |
| Jul 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.17% | 319 |
| Jul 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.38% | 7 |
| Jul 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.50% | 196 |
| Jul 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.69% | 121 |
| Jul 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% | 175 |
| Jul 11, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.56% | 304 |
| Jul 10, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | -0.46% | 469 |
| Jul 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.03% | 72 |
| Jul 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.62% | 73 |
| Jul 7, 2025 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | -1.21% | 1,592 |
| Jul 3, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.21% | 249 |
| Jul 2, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.82% | 198 |
| Jul 1, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.54% | 330 |
| Jun 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.28% | 52 |
| Jun 27, 2025 | 12.17 | 12.17 | 12.14 | 12.14 | 12.14 | -1.13% | 333 |
| Jun 26, 2025 | 12.29 | 12.29 | 12.27 | 12.27 | 12.26 | 1.27% | 1,176 |
| Jun 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.10 | -0.30% | 52 |
| Jun 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.14 | 2.42% | 327 |
| Jun 23, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.86 | 0.11% | 61 |
| Jun 20, 2025 | 11.95 | 11.95 | 11.86 | 11.86 | 11.84 | -0.84% | 370 |
| Jun 18, 2025 | 12.01 | 12.01 | 11.96 | 11.96 | 11.94 | -0.28% | 350 |
| Jun 17, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.98 | -2.22% | 469 |
| Jun 16, 2025 | 12.26 | 12.26 | 12.19 | 12.26 | 12.25 | 2.44% | 1,499 |
| Jun 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | -0.99% | 220 |
| Jun 12, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.08 | 0.92% | 66 |
| Jun 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.97 | 0.68% | 97 |
| Jun 10, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.88 | 2.23% | 273 |
| Jun 9, 2025 | 11.86 | 11.86 | 11.64 | 11.64 | 11.63 | -1.61% | 378 |
| Jun 6, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | 0.64% | 78 |
| Jun 5, 2025 | 11.75 | 11.76 | 11.75 | 11.76 | 11.74 | 0.39% | 307 |
| Jun 4, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.69 | 0.59% | 116 |
| Jun 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.63 | 1.57% | 67 |
| Jun 2, 2025 | 11.57 | 11.57 | 11.46 | 11.46 | 11.45 | -1.72% | 545 |
| May 30, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | 0.95% | 82 |
| May 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | -0.94% | 45 |
| May 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | 1.92% | 157 |
| May 27, 2025 | 11.44 | 11.44 | 11.41 | 11.44 | 11.43 | 0.22% | 2,261 |
| May 23, 2025 | 11.37 | 11.42 | 11.37 | 11.42 | 11.40 | 0.48% | 369 |
| May 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.35 | -1.98% | 34 |
| May 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.58 | -2.24% | 78 |
| May 20, 2025 | 11.80 | 11.86 | 11.80 | 11.86 | 11.84 | 3.81% | 650 |
| May 19, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.41 | -0.44% | 228 |