AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
78.82
+0.05 (0.07%)
Jun 11, 2025, 4:00 PM - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 78.00 | 79.39 | 78.00 | 78.82 | 78.82 | 0.07% | 1,225 |
| Jun 10, 2025 | 78.74 | 78.98 | 78.31 | 78.76 | 78.76 | 0.10% | 1,656 |
| Jun 9, 2025 | 78.83 | 78.83 | 78.68 | 78.68 | 78.68 | 0.08% | 305 |
| Jun 6, 2025 | 78.94 | 78.94 | 78.62 | 78.62 | 78.62 | 0.45% | 326 |
| Jun 5, 2025 | 78.20 | 78.27 | 78.19 | 78.27 | 78.27 | 0.28% | 3,076 |
| Jun 4, 2025 | 77.67 | 78.25 | 77.67 | 78.05 | 78.05 | 1.45% | 1,780 |
| Jun 3, 2025 | 75.72 | 76.93 | 75.72 | 76.93 | 76.93 | 0.87% | 850 |
| Jun 2, 2025 | 75.37 | 76.27 | 75.37 | 76.27 | 76.27 | 1.20% | 454 |
| May 30, 2025 | 75.02 | 75.37 | 74.46 | 75.37 | 75.37 | -0.31% | 1,759 |
| May 29, 2025 | 75.65 | 75.65 | 75.60 | 75.60 | 75.60 | 0.19% | 374 |
| May 28, 2025 | 76.17 | 76.17 | 75.46 | 75.46 | 75.46 | -0.62% | 751 |
| May 27, 2025 | 75.00 | 76.00 | 74.87 | 75.93 | 75.93 | 1.89% | 1,800 |
| May 23, 2025 | 74.74 | 74.74 | 74.53 | 74.53 | 74.53 | -0.78% | 389 |
| May 22, 2025 | 75.32 | 75.32 | 75.11 | 75.11 | 75.11 | 0.76% | 462 |
| May 21, 2025 | 74.98 | 74.98 | 74.55 | 74.55 | 74.55 | -1.14% | 598 |
| May 20, 2025 | 75.19 | 75.55 | 75.00 | 75.40 | 75.40 | -0.07% | 1,591 |
| May 19, 2025 | 74.32 | 75.53 | 74.32 | 75.45 | 75.45 | 0.14% | 655 |
| May 16, 2025 | 75.26 | 75.35 | 75.23 | 75.35 | 75.35 | -0.13% | 898 |
| May 15, 2025 | 75.14 | 75.50 | 75.14 | 75.45 | 75.45 | -0.89% | 3,627 |
| May 14, 2025 | 75.99 | 76.12 | 75.99 | 76.12 | 76.12 | 0.83% | 2,062 |
| May 13, 2025 | 72.73 | 75.69 | 72.73 | 75.49 | 75.49 | 2.23% | 3,354 |
| May 12, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 4.83% | 398 |
| May 9, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.38% | 170 |
| May 8, 2025 | 70.58 | 70.71 | 70.58 | 70.71 | 70.71 | 1.31% | 266 |
| May 7, 2025 | 69.12 | 69.80 | 69.12 | 69.80 | 69.80 | 0.49% | 1,360 |
| May 6, 2025 | 68.25 | 69.60 | 68.25 | 69.46 | 69.46 | -0.40% | 11,815 |
| May 5, 2025 | 69.82 | 69.82 | 69.74 | 69.74 | 69.74 | -0.33% | 443 |
| May 2, 2025 | 69.00 | 69.97 | 69.00 | 69.97 | 69.97 | 3.29% | 887 |
| May 1, 2025 | 68.04 | 68.04 | 67.74 | 67.74 | 67.74 | 2.17% | 501 |
| Apr 30, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.36% | 141 |
| Apr 29, 2025 | 65.73 | 66.54 | 65.73 | 66.54 | 66.54 | 0.51% | 386 |
| Apr 28, 2025 | 66.61 | 66.61 | 65.91 | 66.20 | 66.20 | -0.08% | 901 |
| Apr 25, 2025 | 65.60 | 66.26 | 65.60 | 66.26 | 66.26 | 1.49% | 844 |
| Apr 24, 2025 | 64.90 | 65.29 | 64.90 | 65.29 | 65.29 | 3.59% | 719 |
| Apr 23, 2025 | 62.31 | 63.87 | 62.31 | 63.03 | 63.03 | 3.88% | 3,411 |
| Apr 22, 2025 | 60.15 | 60.67 | 60.15 | 60.67 | 60.67 | 2.68% | 920 |
| Apr 21, 2025 | 58.71 | 59.09 | 58.55 | 59.09 | 59.09 | -2.69% | 1,728 |
| Apr 17, 2025 | 60.82 | 61.11 | 60.72 | 60.72 | 60.72 | -0.39% | 3,055 |
| Apr 16, 2025 | 61.78 | 61.78 | 60.96 | 60.96 | 60.96 | -2.98% | 1,556 |
| Apr 15, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.12% | 157 |
| Apr 14, 2025 | 62.97 | 62.97 | 62.76 | 62.76 | 62.76 | -0.59% | 573 |
| Apr 11, 2025 | 61.59 | 63.13 | 61.59 | 63.13 | 63.13 | 2.30% | 923 |
| Apr 10, 2025 | 62.76 | 62.98 | 60.41 | 61.70 | 61.70 | -4.56% | 4,160 |
| Apr 9, 2025 | 58.07 | 64.65 | 57.65 | 64.65 | 64.65 | 12.59% | 4,615 |
| Apr 8, 2025 | 60.73 | 61.12 | 57.42 | 57.42 | 57.42 | -1.34% | 2,180 |
| Apr 7, 2025 | 56.79 | 59.89 | 56.00 | 58.20 | 58.20 | -0.36% | 3,195 |
| Apr 4, 2025 | 59.59 | 59.59 | 58.06 | 58.41 | 58.41 | -6.61% | 4,387 |
| Apr 3, 2025 | 64.05 | 64.05 | 62.55 | 62.55 | 62.55 | -6.86% | 2,123 |
| Apr 2, 2025 | 66.33 | 67.15 | 66.33 | 67.15 | 67.15 | 1.10% | 7,878 |
| Apr 1, 2025 | 65.91 | 66.42 | 65.91 | 66.42 | 66.42 | 1.32% | 853 |