NYLI Global Equity R&D Leaders ETF (WRND)
NASDAQ: WRND · Real-Time Price · USD
36.59
-0.10 (-0.27%)
At close: Nov 7, 2025, 4:00 PM EST
36.59
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST
WRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.25 | 36.59 | 36.25 | 36.59 | - | -0.28% | 309 |
| Nov 6, 2025 | 37.01 | 37.01 | 36.69 | 36.69 | 36.69 | -1.61% | 2,572 |
| Nov 5, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.41% | 85 |
| Nov 4, 2025 | 37.82 | 37.82 | 37.14 | 37.14 | 37.14 | -1.88% | 1,773 |
| Nov 3, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.39% | 63 |
| Oct 31, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.47% | 174 |
| Oct 30, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -1.15% | 84 |
| Oct 29, 2025 | 38.03 | 38.03 | 37.97 | 37.97 | 37.97 | 0.13% | 168 |
| Oct 28, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.61% | 29 |
| Oct 27, 2025 | 37.53 | 37.70 | 37.53 | 37.68 | 37.68 | 1.57% | 1,031 |
| Oct 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.83% | 89 |
| Oct 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.82% | 12 |
| Oct 22, 2025 | 36.57 | 36.57 | 36.50 | 36.50 | 36.50 | -0.76% | 694 |
| Oct 21, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.35% | 138 |
| Oct 20, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.22% | 62 |
| Oct 17, 2025 | 36.23 | 36.46 | 36.23 | 36.46 | 36.46 | 0.03% | 225 |
| Oct 16, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.01% | 164 |
| Oct 15, 2025 | 36.70 | 36.70 | 36.45 | 36.45 | 36.45 | 0.87% | 480 |
| Oct 14, 2025 | 36.04 | 36.33 | 36.04 | 36.13 | 36.13 | -0.79% | 957 |
| Oct 13, 2025 | 36.43 | 36.48 | 36.42 | 36.42 | 36.42 | 2.19% | 3,843 |
| Oct 10, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -3.23% | 112 |
| Oct 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.40% | 15 |
| Oct 8, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.67% | 55 |
| Oct 7, 2025 | 36.79 | 36.79 | 36.73 | 36.73 | 36.73 | -1.01% | 108 |
| Oct 6, 2025 | 37.34 | 37.34 | 37.10 | 37.10 | 37.10 | 0.82% | 531 |
| Oct 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.26% | 35 |
| Oct 2, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.69% | 510 |
| Oct 1, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.17% | 58 |
| Sep 30, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.33% | 91 |
| Sep 29, 2025 | 35.55 | 35.92 | 35.55 | 35.92 | 35.83 | 0.35% | 751 |
| Sep 26, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.70 | 0.06% | 81 |
| Sep 25, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.68 | -0.84% | 59 |
| Sep 24, 2025 | 36.18 | 36.18 | 36.07 | 36.07 | 35.98 | -0.63% | 493 |
| Sep 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.21 | -0.64% | 63 |
| Sep 22, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.44 | 0.73% | 21 |
| Sep 19, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.18 | 0.22% | 100 |
| Sep 18, 2025 | 36.24 | 36.24 | 36.19 | 36.19 | 36.10 | 1.21% | 220 |
| Sep 17, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.66 | -0.53% | 8 |
| Sep 16, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.85 | 0.26% | 115 |
| Sep 15, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.76 | 0.95% | 117 |
| Sep 12, 2025 | 35.49 | 35.56 | 35.49 | 35.51 | 35.43 | -0.11% | 230 |
| Sep 11, 2025 | 35.58 | 35.58 | 35.55 | 35.55 | 35.46 | 0.53% | 205 |
| Sep 10, 2025 | 35.60 | 35.60 | 35.36 | 35.36 | 35.28 | 0.86% | 207 |
| Sep 9, 2025 | 34.89 | 35.06 | 34.89 | 35.06 | 34.97 | 0.29% | 708 |
| Sep 8, 2025 | 35.02 | 35.02 | 34.96 | 34.96 | 34.87 | 0.97% | 103 |
| Sep 5, 2025 | 33.84 | 35.54 | 33.83 | 34.62 | 34.54 | 0.36% | 3,100 |
| Sep 4, 2025 | 34.30 | 34.50 | 34.30 | 34.50 | 34.41 | 0.87% | 2,513 |
| Sep 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | 1.10% | 33 |
| Sep 2, 2025 | 33.77 | 33.83 | 33.66 | 33.83 | 33.75 | -1.10% | 1,301 |
| Aug 29, 2025 | 34.18 | 34.21 | 34.18 | 34.21 | 34.12 | -1.25% | 908 |