NYLI Global Equity R&D Leaders ETF (WRND)
NASDAQ: WRND · Real-Time Price · USD
35.64
-1.19 (-3.23%)
At close: Oct 10, 2025, 4:00 PM EDT
35.64
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:15 PM EDT
WRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 34.53 | 34.64 | 34.48 | 34.64 | 34.55 | 0.28% | 1,833 |
| Aug 27, 2025 | 34.40 | 34.54 | 34.33 | 34.54 | 34.46 | 0.32% | 9,913 |
| Aug 26, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.35 | 0.20% | 30 |
| Aug 25, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.28 | -0.71% | 1 |
| Aug 22, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.53 | 2.04% | 92 |
| Aug 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.83 | -0.36% | 26 |
| Aug 20, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 33.96 | -0.37% | 67 |
| Aug 19, 2025 | 34.29 | 34.29 | 34.17 | 34.17 | 34.08 | -0.36% | 437 |
| Aug 18, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.20 | -0.08% | 35 |
| Aug 15, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.23 | 0.40% | 96 |
| Aug 14, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.10 | -0.06% | - |
| Aug 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.12 | 1.03% | 62 |
| Aug 12, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.77 | 1.48% | 62 |
| Aug 11, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.28 | -0.42% | 63 |
| Aug 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | 0.89% | 63 |
| Aug 7, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.12 | 0.39% | 63 |
| Aug 6, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 32.99 | 0.43% | 63 |
| Aug 5, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.85 | -0.19% | 50 |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | 1.34% | 63 |
| Aug 1, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.48 | -1.46% | 101 |