NYLI Global Equity R&D Leaders ETF (WRND)
NASDAQ: WRND · Real-Time Price · USD
30.36
-0.05 (-0.18%)
Mar 11, 2025, 4:00 PM EST - Market closed
WRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.18% | 10 |
| Mar 10, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.47% | 6 |
| Mar 7, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.58% | 33 |
| Mar 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.02% | 7 |
| Mar 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 2.62% | 72 |
| Mar 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.46% | 2 |
| Mar 3, 2025 | 30.93 | 30.93 | 30.66 | 30.66 | 30.66 | -0.93% | 233 |
| Feb 28, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.27% | 34 |
| Feb 27, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.79% | 7 |
| Feb 26, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.25% | 33 |
| Feb 25, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.27% | 70 |
| Feb 24, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.76% | 112 |
| Feb 21, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.75% | 16 |
| Feb 20, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.41% | 2 |
| Feb 19, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.24% | 5 |
| Feb 18, 2025 | 31.43 | 31.70 | 31.43 | 31.70 | 31.70 | 0.72% | 107 |
| Feb 14, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.18% | 115 |
| Feb 13, 2025 | 31.37 | 31.41 | 31.37 | 31.41 | 31.41 | 1.24% | 100 |
| Feb 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.49% | 3 |
| Feb 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.02% | 3 |
| Feb 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.93% | 50 |
| Feb 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.95% | 1 |
| Feb 6, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.23% | 2 |
| Feb 5, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.16% | 2 |
| Feb 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.09% | 4 |
| Feb 3, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.04% | 5 |
| Jan 31, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.48% | 2 |
| Jan 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.08% | - |
| Jan 29, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.11% | 1 |
| Jan 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.33% | 1 |
| Jan 27, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.65% | 349 |
| Jan 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.21% | 1 |
| Jan 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.51% | 1 |
| Jan 22, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.63% | 900 |
| Jan 21, 2025 | 30.13 | 30.31 | 30.13 | 30.31 | 30.31 | 1.40% | 900 |
| Jan 17, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.88% | 3 |
| Jan 16, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.18% | 3 |
| Jan 15, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.47% | 50 |
| Jan 14, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.19% | 21 |
| Jan 13, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.36% | - |
| Jan 10, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.47% | - |
| Jan 8, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.45% | 83 |
| Jan 7, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.43% | 83 |
| Jan 6, 2025 | 29.69 | 30.00 | 29.69 | 30.00 | 30.00 | 1.16% | 146 |
| Jan 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.07% | 1 |
| Jan 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.35% | 1 |
| Dec 31, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% | 50 |
| Dec 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.46% | 50 |
| Dec 27, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.93 | -0.50% | 24 |
| Dec 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | 0.20% | 1,044 |