AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
76.50
-1.55 (-1.98%)
Feb 21, 2025, 12:57 PM EST - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 77.90 | 77.90 | 76.50 | 76.50 | 76.50 | -1.98% | 1,839 |
| Feb 20, 2025 | 78.41 | 78.41 | 77.67 | 78.04 | 78.04 | -0.18% | 564 |
| Feb 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.08% | 55 |
| Feb 18, 2025 | 79.67 | 79.67 | 78.77 | 79.04 | 79.04 | -0.20% | 1,895 |
| Feb 14, 2025 | 78.68 | 79.22 | 78.65 | 79.19 | 79.19 | 0.72% | 1,812 |
| Feb 13, 2025 | 77.90 | 78.63 | 77.82 | 78.63 | 78.63 | 0.98% | 2,337 |
| Feb 12, 2025 | 77.30 | 77.87 | 77.30 | 77.87 | 77.87 | - | 506 |
| Feb 11, 2025 | 77.57 | 77.87 | 77.57 | 77.87 | 77.87 | -0.34% | 401 |
| Feb 10, 2025 | 77.76 | 78.13 | 77.76 | 78.13 | 78.13 | 1.94% | 515 |
| Feb 7, 2025 | 77.08 | 77.08 | 76.65 | 76.65 | 76.65 | -0.20% | 506 |
| Feb 6, 2025 | 76.65 | 76.80 | 76.51 | 76.80 | 76.80 | 0.51% | 695 |
| Feb 5, 2025 | 76.20 | 76.52 | 76.20 | 76.41 | 76.41 | 0.68% | 505 |
| Feb 4, 2025 | 75.53 | 75.90 | 75.53 | 75.89 | 75.89 | 1.68% | 1,428 |
| Feb 3, 2025 | 74.76 | 74.76 | 74.64 | 74.64 | 74.64 | -1.26% | 463 |
| Jan 31, 2025 | 76.66 | 76.78 | 75.60 | 75.60 | 75.60 | -0.37% | 640 |
| Jan 30, 2025 | 75.48 | 75.88 | 75.48 | 75.88 | 75.88 | 1.37% | 253 |
| Jan 29, 2025 | 75.23 | 75.23 | 74.66 | 74.85 | 74.85 | -0.95% | 1,146 |
| Jan 28, 2025 | 73.95 | 75.57 | 73.95 | 75.57 | 75.57 | 3.26% | 31,055 |
| Jan 27, 2025 | 73.15 | 73.92 | 72.88 | 73.18 | 73.18 | -5.16% | 4,326 |
| Jan 24, 2025 | 77.60 | 77.60 | 77.16 | 77.16 | 77.16 | 0.45% | 635 |
| Jan 23, 2025 | 76.72 | 76.81 | 76.72 | 76.81 | 76.81 | -0.09% | 569 |
| Jan 22, 2025 | 77.24 | 77.24 | 76.84 | 76.88 | 76.88 | 1.29% | 1,418 |
| Jan 21, 2025 | 75.71 | 76.15 | 75.40 | 75.90 | 75.90 | 1.59% | 2,425 |
| Jan 17, 2025 | 74.73 | 74.91 | 74.71 | 74.71 | 74.71 | 1.46% | 1,389 |
| Jan 16, 2025 | 73.75 | 73.75 | 73.64 | 73.64 | 73.64 | 0.20% | 670 |
| Jan 15, 2025 | 73.29 | 73.49 | 73.06 | 73.49 | 73.49 | 2.12% | 1,103 |
| Jan 14, 2025 | 71.91 | 72.05 | 71.91 | 71.97 | 71.97 | 0.32% | 429 |
| Jan 13, 2025 | 71.97 | 71.97 | 71.37 | 71.73 | 71.73 | -0.87% | 1,093 |
| Jan 10, 2025 | 71.75 | 72.70 | 71.75 | 72.37 | 72.37 | -1.35% | 774 |
| Jan 8, 2025 | 73.31 | 73.36 | 73.00 | 73.36 | 73.36 | -0.25% | 666 |
| Jan 7, 2025 | 75.05 | 75.05 | 73.54 | 73.54 | 73.54 | -2.42% | 1,046 |
| Jan 6, 2025 | 75.52 | 75.80 | 75.16 | 75.37 | 75.37 | 1.64% | 30,087 |
| Jan 3, 2025 | 73.89 | 74.26 | 73.89 | 74.15 | 74.15 | 1.76% | 982 |
| Jan 2, 2025 | 73.07 | 73.31 | 72.30 | 72.87 | 72.87 | 0.51% | 1,721 |
| Dec 31, 2024 | 73.52 | 73.52 | 72.50 | 72.50 | 72.50 | -1.07% | 1,406 |
| Dec 30, 2024 | 73.18 | 73.56 | 72.96 | 73.28 | 73.28 | -1.02% | 26,775 |
| Dec 27, 2024 | 73.65 | 74.04 | 73.49 | 74.04 | 74.04 | -1.31% | 1,610 |
| Dec 26, 2024 | 75.15 | 75.27 | 74.95 | 75.02 | 75.02 | 0.34% | 2,348 |
| Dec 24, 2024 | 74.59 | 74.83 | 74.59 | 74.76 | 74.76 | 0.75% | 883 |
| Dec 23, 2024 | 74.22 | 74.22 | 74.14 | 74.21 | 74.21 | -2.70% | 1,038 |
| Dec 20, 2024 | 75.85 | 76.84 | 75.85 | 76.26 | 73.33 | 0.56% | 706 |
| Dec 19, 2024 | 76.60 | 76.60 | 75.84 | 75.84 | 72.92 | -0.35% | 699 |
| Dec 18, 2024 | 78.67 | 78.75 | 76.10 | 76.10 | 73.17 | -2.86% | 916 |
| Dec 17, 2024 | 80.00 | 80.00 | 78.18 | 78.34 | 75.33 | -0.53% | 3,601 |
| Dec 16, 2024 | 78.58 | 78.98 | 78.58 | 78.76 | 75.73 | 1.43% | 1,707 |
| Dec 13, 2024 | 77.44 | 77.72 | 77.15 | 77.65 | 74.66 | 0.84% | 26,505 |
| Dec 12, 2024 | 77.06 | 77.06 | 76.82 | 77.00 | 74.04 | -0.57% | 827 |
| Dec 11, 2024 | 77.05 | 77.45 | 76.96 | 77.44 | 74.47 | 1.56% | 1,501 |
| Dec 10, 2024 | 77.33 | 77.61 | 76.26 | 76.26 | 73.32 | -2.44% | 1,189 |
| Dec 9, 2024 | 78.32 | 78.41 | 78.16 | 78.16 | 75.16 | 0.71% | 796 |
| Dec 6, 2024 | 77.18 | 77.80 | 76.89 | 77.61 | 74.63 | 1.07% | 1,940 |
| Dec 5, 2024 | 77.15 | 77.15 | 76.71 | 76.79 | 73.83 | -0.66% | 1,762 |
| Dec 4, 2024 | 76.80 | 77.30 | 76.80 | 77.30 | 74.32 | 1.38% | 627 |
| Dec 3, 2024 | 75.70 | 76.24 | 75.70 | 76.24 | 73.31 | 0.93% | 2,127 |
| Dec 2, 2024 | 74.97 | 75.65 | 74.97 | 75.54 | 72.63 | 1.36% | 614 |
| Nov 29, 2024 | 73.97 | 74.55 | 73.97 | 74.53 | 71.66 | 0.60% | 1,224 |
| Nov 27, 2024 | 73.57 | 74.08 | 73.56 | 74.08 | 71.23 | -0.33% | 575 |
| Nov 26, 2024 | 74.20 | 74.32 | 74.20 | 74.32 | 71.46 | 0.24% | 380 |
| Nov 25, 2024 | 74.86 | 74.86 | 73.95 | 74.14 | 71.29 | -0.37% | 2,730 |
| Nov 22, 2024 | 74.63 | 74.63 | 74.08 | 74.41 | 71.55 | -0.43% | 2,144 |
| Nov 21, 2024 | 74.68 | 74.89 | 73.84 | 74.73 | 71.86 | 1.11% | 12,450 |
| Nov 20, 2024 | 73.96 | 73.96 | 73.91 | 73.91 | 71.07 | -0.10% | 967 |
| Nov 19, 2024 | 73.47 | 73.99 | 73.47 | 73.99 | 71.14 | 1.16% | 680 |
| Nov 18, 2024 | 73.00 | 73.38 | 73.00 | 73.14 | 70.33 | 0.36% | 1,208 |
| Nov 15, 2024 | 72.76 | 72.88 | 72.40 | 72.88 | 70.08 | -2.09% | 3,234 |
| Nov 14, 2024 | 74.93 | 74.93 | 74.44 | 74.44 | 71.57 | -0.58% | 891 |
| Nov 13, 2024 | 75.89 | 75.89 | 74.87 | 74.87 | 71.99 | -0.63% | 2,541 |
| Nov 12, 2024 | 75.56 | 75.56 | 75.35 | 75.35 | 72.45 | -0.27% | 1,617 |
| Nov 11, 2024 | 76.65 | 76.65 | 75.20 | 75.55 | 72.65 | -0.85% | 17,045 |
| Nov 8, 2024 | 77.10 | 77.10 | 75.96 | 76.20 | 73.27 | -2.04% | 2,689 |
| Nov 7, 2024 | 77.49 | 77.79 | 77.32 | 77.79 | 74.80 | 3.64% | 1,862 |
| Nov 6, 2024 | 74.24 | 75.06 | 74.24 | 75.06 | 72.17 | 2.01% | 3,256 |
| Nov 5, 2024 | 72.68 | 73.57 | 72.68 | 73.57 | 70.74 | 2.10% | 1,629 |
| Nov 4, 2024 | 72.68 | 72.68 | 72.06 | 72.06 | 69.29 | 0.01% | 1,015 |
| Nov 1, 2024 | 72.13 | 72.56 | 72.05 | 72.05 | 69.28 | 1.04% | 677 |
| Oct 31, 2024 | 71.21 | 71.31 | 71.05 | 71.31 | 68.57 | -3.13% | 1,490 |
| Oct 30, 2024 | 73.98 | 73.98 | 73.61 | 73.61 | 70.78 | -0.62% | 1,610 |
| Oct 29, 2024 | 73.44 | 74.43 | 73.44 | 74.07 | 71.22 | 1.15% | 1,744 |
| Oct 28, 2024 | 73.49 | 73.49 | 73.23 | 73.23 | 70.41 | -0.23% | 1,564 |
| Oct 25, 2024 | 73.49 | 73.80 | 73.39 | 73.39 | 70.57 | 1.01% | 957 |
| Oct 24, 2024 | 72.39 | 72.66 | 72.26 | 72.66 | 69.87 | 0.25% | 869 |
| Oct 23, 2024 | 73.20 | 73.29 | 72.23 | 72.48 | 69.70 | -1.72% | 2,248 |
| Oct 22, 2024 | 73.40 | 73.75 | 73.40 | 73.75 | 70.92 | 0.21% | 686 |
| Oct 21, 2024 | 72.68 | 73.60 | 72.68 | 73.60 | 70.77 | 0.58% | 388 |
| Oct 18, 2024 | 73.29 | 73.34 | 73.00 | 73.18 | 70.37 | 1.06% | 787 |
| Oct 17, 2024 | 72.94 | 72.94 | 72.41 | 72.41 | 69.63 | 0.06% | 6,056 |
| Oct 16, 2024 | 72.30 | 72.39 | 72.10 | 72.37 | 69.58 | 0.55% | 998 |
| Oct 15, 2024 | 74.86 | 74.86 | 71.77 | 71.97 | 69.20 | -4.20% | 2,658 |
| Oct 14, 2024 | 75.00 | 75.71 | 75.00 | 75.13 | 72.24 | 0.27% | 5,084 |
| Oct 11, 2024 | 74.96 | 75.18 | 74.92 | 74.92 | 72.04 | 0.59% | 853 |
| Oct 10, 2024 | 74.00 | 74.63 | 74.00 | 74.48 | 71.62 | 0.85% | 726 |
| Oct 9, 2024 | 73.12 | 73.92 | 72.80 | 73.86 | 71.02 | 0.37% | 2,299 |
| Oct 8, 2024 | 72.89 | 73.58 | 72.89 | 73.58 | 70.75 | -1.15% | 4,863 |
| Oct 7, 2024 | 74.27 | 74.56 | 73.97 | 74.44 | 71.57 | 0.61% | 1,941 |
| Oct 4, 2024 | 73.80 | 73.99 | 73.04 | 73.99 | 71.14 | 2.52% | 2,169 |
| Oct 3, 2024 | 72.50 | 72.50 | 72.17 | 72.17 | 69.39 | 0.43% | 713 |
| Oct 2, 2024 | 71.50 | 71.90 | 71.30 | 71.86 | 69.09 | 2.35% | 2,629 |
| Oct 1, 2024 | 70.69 | 70.69 | 69.79 | 70.21 | 67.51 | -0.49% | 1,350 |
| Sep 30, 2024 | 70.87 | 70.90 | 70.55 | 70.55 | 67.84 | -0.08% | 1,017 |
| Sep 27, 2024 | 70.67 | 70.67 | 70.61 | 70.61 | 67.89 | -0.76% | 520 |