NYLI Global Equity R&D Leaders ETF (WRND)
NASDAQ: WRND · Real-Time Price · USD
29.33
-0.49 (-1.65%)
Oct 31, 2024, 4:00 PM EDT - Market closed
WRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.64% | 2 |
| Oct 30, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.47% | 100 |
| Oct 29, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.17% | 100 |
| Oct 28, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.54% | 100 |
| Oct 25, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 100 |
| Oct 24, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.20% | 100 |
| Oct 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.00% | 100 |
| Oct 22, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.10% | 135 |
| Oct 21, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.60% | 135 |
| Oct 18, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.87% | 100 |
| Oct 17, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.30% | 4 |
| Oct 16, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.13% | 100 |
| Oct 15, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.45% | 100 |
| Oct 14, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.23% | 100 |
| Oct 11, 2024 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | 0.60% | 105 |
| Oct 10, 2024 | 29.79 | 30.07 | 29.79 | 30.07 | 30.07 | -0.36% | 2,401 |
| Oct 9, 2024 | 29.73 | 30.18 | 29.72 | 30.18 | 30.18 | 0.57% | 18,639 |
| Oct 8, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.60% | 100 |
| Oct 7, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.36% | 100 |
| Oct 4, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.24% | 107 |
| Oct 3, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.73% | 100 |
| Oct 2, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% | 100 |
| Oct 1, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.73% | 100 |
| Sep 30, 2024 | 30.18 | 30.25 | 30.06 | 30.25 | 30.25 | -0.88% | 9,222 |
| Sep 27, 2024 | 31.42 | 31.42 | 30.51 | 30.52 | 30.41 | 0.13% | 33,619 |
| Sep 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.36 | 2.01% | 100 |
| Sep 25, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | -0.80% | - |
| Sep 24, 2024 | 30.04 | 30.12 | 30.04 | 30.12 | 30.01 | 1.31% | 233 |
| Sep 23, 2024 | 29.66 | 29.73 | 29.66 | 29.73 | 29.62 | 0.37% | 300 |
| Sep 20, 2024 | 29.60 | 29.62 | 29.60 | 29.62 | 29.51 | -0.44% | 1,611 |
| Sep 19, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.64 | 1.88% | - |
| Sep 18, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.09 | -0.10% | - |
| Sep 17, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.12 | 0.07% | 100 |
| Sep 16, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.10 | 0.41% | 100 |
| Sep 13, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.98 | 0.48% | 100 |
| Sep 12, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.84 | 0.59% | - |
| Sep 11, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.68 | 0.98% | - |
| Sep 10, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.40 | -0.14% | 100 |
| Sep 9, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.44 | 0.67% | - |
| Sep 6, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.25 | -2.04% | - |
| Sep 5, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.84 | -0.03% | 100 |
| Sep 4, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.84 | -2.88% | 100 |
| Sep 3, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.70 | - | 100 |
| Aug 30, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.70 | 1.09% | 100 |
| Aug 29, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.38 | 0.27% | - |
| Aug 28, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.30 | -0.68% | 100 |
| Aug 27, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | 0.34% | - |
| Aug 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.41 | -0.81% | - |
| Aug 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.64 | 1.50% | - |
| Aug 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.21 | -1.25% | 100 |
| Aug 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.57 | 0.68% | 100 |
| Aug 20, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.37 | -0.24% | - |
| Aug 19, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.44 | 1.03% | 100 |
| Aug 16, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.14 | 0.65% | 100 |
| Aug 15, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 28.96 | 1.72% | 900 |
| Aug 14, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.46 | -0.03% | - |
| Aug 13, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.48 | 1.96% | - |
| Aug 12, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.93 | -0.21% | 100 |
| Aug 9, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.99 | 0.29% | - |
| Aug 8, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.91 | 2.34% | - |
| Aug 7, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.27 | -0.04% | - |
| Aug 6, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.28 | 0.29% | - |
| Aug 5, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.20 | -2.78% | 100 |
| Aug 2, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.98 | -2.43% | - |
| Aug 1, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.67 | -1.98% | 100 |
| Jul 31, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.25 | 1.59% | 100 |
| Jul 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.80 | -0.79% | - |
| Jul 29, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.02 | 0.07% | 100 |
| Jul 26, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.00 | 0.83% | 140 |
| Jul 25, 2024 | 28.85 | 29.01 | 28.85 | 28.87 | 28.76 | -0.86% | 900 |
| Jul 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.02 | -1.95% | - |
| Jul 23, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.59 | -0.47% | - |
| Jul 22, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.73 | 1.26% | - |
| Jul 19, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.36 | -0.77% | 100 |
| Jul 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | -1.10% | 100 |
| Jul 17, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.92 | -1.28% | 100 |
| Jul 16, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | 0.36% | - |
| Jul 15, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.20 | -0.46% | 100 |
| Jul 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | 0.40% | 100 |
| Jul 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | -0.36% | 100 |
| Jul 10, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.33 | 1.00% | - |
| Jul 9, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.03 | 0.27% | 100 |
| Jul 8, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | -0.17% | 100 |
| Jul 5, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | 1.14% | 100 |
| Jul 3, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.66 | 0.40% | 100 |
| Jul 2, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.54 | 0.44% | 100 |
| Jul 1, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.41 | 0.41% | 100 |
| Jun 28, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | -0.88% | 100 |
| Jun 27, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.39 | 0.20% | 100 |
| Jun 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.33 | -0.07% | 100 |
| Jun 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.35 | 0.34% | 100 |
| Jun 24, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.25 | 0.34% | 100 |
| Jun 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.15 | -0.17% | 100 |
| Jun 20, 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 29.20 | - | 300 |
| Jun 18, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.20 | 0.07% | 100 |
| Jun 17, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.18 | 0.93% | 100 |
| Jun 14, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.91 | -0.48% | - |
| Jun 13, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.05 | -0.91% | - |
| Jun 12, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.32 | 1.09% | - |
| Jun 11, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.00 | - | 117 |