AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
65.55
-0.60 (-0.90%)
Mar 31, 2025, 11:45 AM EDT - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 64.60 | 64.82 | 64.03 | 64.75 | - | -2.12% | 1,914 |
| Mar 28, 2025 | 66.41 | 66.41 | 65.98 | 66.15 | 66.15 | -2.93% | 780 |
| Mar 27, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -1.51% | 112 |
| Mar 26, 2025 | 70.62 | 70.62 | 69.19 | 69.19 | 69.19 | -2.60% | 490 |
| Mar 25, 2025 | 71.22 | 71.22 | 71.04 | 71.04 | 71.04 | 0.07% | 518 |
| Mar 24, 2025 | 70.61 | 70.99 | 70.61 | 70.99 | 70.99 | 2.50% | 956 |
| Mar 21, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.05% | 83 |
| Mar 20, 2025 | 69.81 | 70.00 | 69.22 | 69.22 | 69.22 | -0.66% | 806 |
| Mar 19, 2025 | 68.97 | 70.21 | 68.97 | 69.68 | 69.68 | 1.14% | 2,577 |
| Mar 18, 2025 | 68.63 | 68.99 | 68.63 | 68.89 | 68.89 | -2.15% | 2,793 |
| Mar 17, 2025 | 69.96 | 70.41 | 69.96 | 70.41 | 70.41 | 0.96% | 662 |
| Mar 14, 2025 | 69.63 | 69.74 | 69.63 | 69.74 | 69.74 | 3.16% | 292 |
| Mar 13, 2025 | 67.80 | 68.06 | 67.60 | 67.60 | 67.60 | -2.14% | 930 |
| Mar 12, 2025 | 69.16 | 69.60 | 68.24 | 69.07 | 69.07 | 1.86% | 3,193 |
| Mar 11, 2025 | 66.73 | 68.12 | 66.73 | 67.81 | 67.81 | 1.79% | 2,502 |
| Mar 10, 2025 | 67.90 | 67.90 | 66.20 | 66.62 | 66.62 | -4.69% | 3,679 |
| Mar 7, 2025 | 69.68 | 69.90 | 67.79 | 69.90 | 69.90 | 0.67% | 6,228 |
| Mar 6, 2025 | 71.45 | 71.57 | 69.29 | 69.43 | 69.43 | -4.03% | 2,409 |
| Mar 5, 2025 | 71.32 | 72.34 | 71.32 | 72.34 | 72.34 | 2.56% | 424 |
| Mar 4, 2025 | 69.80 | 71.60 | 68.66 | 70.54 | 70.54 | 0.21% | 4,708 |
| Mar 3, 2025 | 73.21 | 73.21 | 70.39 | 70.39 | 70.39 | -3.20% | 5,223 |
| Feb 28, 2025 | 71.82 | 72.72 | 71.02 | 72.72 | 72.72 | 0.74% | 5,307 |
| Feb 27, 2025 | 74.07 | 74.16 | 72.18 | 72.18 | 72.18 | -3.58% | 4,376 |
| Feb 26, 2025 | 74.22 | 74.86 | 74.22 | 74.86 | 74.86 | 2.02% | 1,186 |
| Feb 25, 2025 | 73.51 | 73.85 | 72.62 | 73.38 | 73.38 | -1.65% | 8,570 |
| Feb 24, 2025 | 75.64 | 75.64 | 74.61 | 74.61 | 74.61 | -2.47% | 2,092 |
| 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 |