AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
74.30
-0.43 (-0.58%)
Nov 22, 2024, 2:40 PM EST - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 74.63 | 74.63 | 74.08 | 74.41 | 74.41 | -0.43% | 2,144 |
| Nov 21, 2024 | 74.68 | 74.89 | 73.84 | 74.73 | 74.73 | 1.11% | 12,450 |
| Nov 20, 2024 | 73.96 | 73.96 | 73.91 | 73.91 | 73.91 | -0.10% | 967 |
| Nov 19, 2024 | 73.47 | 73.99 | 73.47 | 73.99 | 73.99 | 1.16% | 680 |
| Nov 18, 2024 | 73.00 | 73.38 | 73.00 | 73.14 | 73.14 | 0.36% | 1,208 |
| Nov 15, 2024 | 72.76 | 72.88 | 72.40 | 72.88 | 72.88 | -2.09% | 3,234 |
| Nov 14, 2024 | 74.93 | 74.93 | 74.44 | 74.44 | 74.44 | -0.58% | 891 |
| Nov 13, 2024 | 75.89 | 75.89 | 74.87 | 74.87 | 74.87 | -0.63% | 2,541 |
| Nov 12, 2024 | 75.56 | 75.56 | 75.35 | 75.35 | 75.35 | -0.27% | 1,617 |
| Nov 11, 2024 | 76.65 | 76.65 | 75.20 | 75.55 | 75.55 | -0.85% | 17,045 |
| Nov 8, 2024 | 77.10 | 77.10 | 75.96 | 76.20 | 76.20 | -2.04% | 2,689 |
| Nov 7, 2024 | 77.49 | 77.79 | 77.32 | 77.79 | 77.79 | 3.64% | 1,862 |
| Nov 6, 2024 | 74.24 | 75.06 | 74.24 | 75.06 | 75.06 | 2.01% | 3,256 |
| Nov 5, 2024 | 72.68 | 73.57 | 72.68 | 73.57 | 73.57 | 2.10% | 1,629 |
| Nov 4, 2024 | 72.68 | 72.68 | 72.06 | 72.06 | 72.06 | 0.01% | 1,015 |
| Nov 1, 2024 | 72.13 | 72.56 | 72.05 | 72.05 | 72.05 | 1.04% | 677 |
| Oct 31, 2024 | 71.21 | 71.31 | 71.05 | 71.31 | 71.31 | -3.13% | 1,490 |
| Oct 30, 2024 | 73.98 | 73.98 | 73.61 | 73.61 | 73.61 | -0.62% | 1,610 |
| Oct 29, 2024 | 73.44 | 74.43 | 73.44 | 74.07 | 74.07 | 1.15% | 1,744 |
| Oct 28, 2024 | 73.49 | 73.49 | 73.23 | 73.23 | 73.23 | -0.23% | 1,564 |
| Oct 25, 2024 | 73.49 | 73.80 | 73.39 | 73.39 | 73.39 | 1.01% | 957 |
| Oct 24, 2024 | 72.39 | 72.66 | 72.26 | 72.66 | 72.66 | 0.25% | 869 |
| Oct 23, 2024 | 73.20 | 73.29 | 72.23 | 72.48 | 72.48 | -1.72% | 2,248 |
| Oct 22, 2024 | 73.40 | 73.75 | 73.40 | 73.75 | 73.75 | 0.21% | 686 |
| Oct 21, 2024 | 72.68 | 73.60 | 72.68 | 73.60 | 73.60 | 0.58% | 388 |
| Oct 18, 2024 | 73.29 | 73.34 | 73.00 | 73.18 | 73.18 | 1.06% | 787 |
| Oct 17, 2024 | 72.94 | 72.94 | 72.41 | 72.41 | 72.41 | 0.06% | 6,056 |
| Oct 16, 2024 | 72.30 | 72.39 | 72.10 | 72.37 | 72.37 | 0.55% | 998 |
| Oct 15, 2024 | 74.86 | 74.86 | 71.77 | 71.97 | 71.97 | -4.20% | 2,658 |
| Oct 14, 2024 | 75.00 | 75.71 | 75.00 | 75.13 | 75.13 | 0.27% | 5,084 |
| Oct 11, 2024 | 74.96 | 75.18 | 74.92 | 74.92 | 74.92 | 0.59% | 853 |
| Oct 10, 2024 | 74.00 | 74.63 | 74.00 | 74.48 | 74.48 | 0.85% | 726 |
| Oct 9, 2024 | 73.12 | 73.92 | 72.80 | 73.86 | 73.86 | 0.37% | 2,299 |
| Oct 8, 2024 | 72.89 | 73.58 | 72.89 | 73.58 | 73.58 | -1.15% | 4,863 |
| Oct 7, 2024 | 74.27 | 74.56 | 73.97 | 74.44 | 74.44 | 0.61% | 1,941 |
| Oct 4, 2024 | 73.80 | 73.99 | 73.04 | 73.99 | 73.99 | 2.52% | 2,169 |
| Oct 3, 2024 | 72.50 | 72.50 | 72.17 | 72.17 | 72.17 | 0.43% | 713 |
| Oct 2, 2024 | 71.50 | 71.90 | 71.30 | 71.86 | 71.86 | 2.35% | 2,629 |
| Oct 1, 2024 | 70.69 | 70.69 | 69.79 | 70.21 | 70.21 | -0.49% | 1,350 |
| Sep 30, 2024 | 70.87 | 70.90 | 70.55 | 70.55 | 70.55 | -0.08% | 1,017 |
| Sep 27, 2024 | 70.67 | 70.67 | 70.61 | 70.61 | 70.61 | -0.76% | 520 |
| Sep 26, 2024 | 71.50 | 71.73 | 70.30 | 71.15 | 71.15 | 1.72% | 2,111 |
| Sep 25, 2024 | 69.70 | 70.39 | 69.70 | 69.95 | 69.95 | 0.41% | 4,325 |
| Sep 24, 2024 | 68.52 | 69.67 | 68.31 | 69.67 | 69.67 | 1.72% | 2,571 |
| Sep 23, 2024 | 68.20 | 68.62 | 68.20 | 68.49 | 68.49 | 0.65% | 974 |
| Sep 20, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.75% | 167 |
| Sep 19, 2024 | 67.93 | 68.79 | 67.93 | 68.56 | 68.56 | 3.45% | 3,120 |
| Sep 18, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.75% | 729 |
| Sep 17, 2024 | 66.69 | 66.86 | 66.50 | 66.78 | 66.78 | -0.22% | 2,622 |
| Sep 16, 2024 | 66.46 | 66.93 | 66.46 | 66.93 | 66.93 | -0.51% | 676 |
| Sep 13, 2024 | 67.23 | 67.35 | 67.23 | 67.27 | 67.27 | 0.43% | 1,175 |
| Sep 12, 2024 | 66.14 | 66.98 | 66.14 | 66.98 | 66.98 | 1.20% | 418 |
| Sep 11, 2024 | 65.96 | 66.19 | 65.83 | 66.19 | 66.19 | 4.16% | 805 |
| Sep 10, 2024 | 63.00 | 63.55 | 62.80 | 63.55 | 63.55 | 1.18% | 1,853 |
| Sep 9, 2024 | 62.64 | 62.90 | 62.64 | 62.80 | 62.80 | 1.63% | 1,975 |
| Sep 6, 2024 | 62.68 | 62.68 | 61.68 | 61.79 | 61.79 | -3.45% | 2,116 |
| Sep 5, 2024 | 64.24 | 64.24 | 63.90 | 64.00 | 64.00 | 0.23% | 520 |
| Sep 4, 2024 | 63.08 | 64.41 | 63.08 | 63.86 | 63.86 | -0.61% | 1,778 |
| Sep 3, 2024 | 66.22 | 66.22 | 64.25 | 64.25 | 64.25 | -4.98% | 945 |
| Aug 30, 2024 | 67.12 | 67.61 | 67.12 | 67.61 | 67.61 | 1.68% | 434 |
| Aug 29, 2024 | 67.56 | 67.56 | 66.50 | 66.50 | 66.50 | -1.16% | 737 |
| Aug 28, 2024 | 68.03 | 68.03 | 66.56 | 67.28 | 67.28 | -1.18% | 2,865 |
| Aug 27, 2024 | 67.33 | 68.08 | 67.33 | 68.08 | 68.08 | 0.10% | 686 |
| Aug 26, 2024 | 69.05 | 69.05 | 68.01 | 68.01 | 68.01 | -1.61% | 1,910 |
| Aug 23, 2024 | 68.85 | 69.13 | 68.70 | 69.12 | 69.12 | 1.74% | 2,353 |
| Aug 22, 2024 | 69.20 | 69.20 | 67.94 | 67.94 | 67.94 | -2.55% | 398 |
| Aug 21, 2024 | 69.53 | 69.79 | 69.44 | 69.72 | 69.72 | 0.40% | 2,291 |
| Aug 20, 2024 | 69.45 | 69.66 | 69.17 | 69.44 | 69.44 | -0.62% | 7,945 |
| Aug 19, 2024 | 68.62 | 69.87 | 68.62 | 69.87 | 69.87 | 1.83% | 1,560 |
| Aug 16, 2024 | 68.00 | 68.62 | 67.99 | 68.62 | 68.62 | 0.33% | 1,189 |
| Aug 15, 2024 | 67.37 | 68.68 | 67.37 | 68.39 | 68.39 | 2.60% | 1,811 |
| Aug 14, 2024 | 66.91 | 66.91 | 66.25 | 66.66 | 66.66 | 0.49% | 390 |
| Aug 13, 2024 | 65.57 | 66.33 | 65.57 | 66.33 | 66.33 | 3.12% | 808 |
| Aug 12, 2024 | 64.36 | 64.36 | 64.32 | 64.32 | 64.32 | 0.84% | 305 |
| Aug 9, 2024 | 63.37 | 63.92 | 63.37 | 63.79 | 63.79 | 0.69% | 2,093 |
| Aug 8, 2024 | 61.71 | 63.46 | 61.41 | 63.35 | 63.35 | 3.72% | 3,798 |
| Aug 7, 2024 | 63.56 | 63.56 | 61.08 | 61.08 | 61.08 | -1.83% | 867 |
| Aug 6, 2024 | 61.90 | 62.76 | 61.90 | 62.22 | 62.22 | 1.69% | 2,467 |
| Aug 5, 2024 | 58.15 | 62.00 | 57.88 | 61.19 | 61.19 | -2.39% | 3,806 |
| Aug 2, 2024 | 62.37 | 62.69 | 61.52 | 62.69 | 62.69 | -2.60% | 2,040 |
| Aug 1, 2024 | 67.52 | 67.52 | 64.00 | 64.36 | 64.36 | -3.58% | 2,490 |
| Jul 31, 2024 | 66.40 | 66.87 | 66.34 | 66.75 | 66.75 | 4.68% | 1,968 |
| Jul 30, 2024 | 65.34 | 65.34 | 63.55 | 63.76 | 63.76 | -2.34% | 8,175 |
| Jul 29, 2024 | 65.86 | 65.86 | 65.18 | 65.29 | 65.29 | -0.22% | 18,807 |
| Jul 26, 2024 | 65.26 | 65.44 | 65.26 | 65.44 | 65.44 | 0.66% | 373 |
| Jul 25, 2024 | 65.50 | 66.05 | 65.01 | 65.01 | 65.01 | -0.86% | 5,262 |
| Jul 24, 2024 | 67.00 | 67.23 | 65.57 | 65.57 | 65.57 | -4.14% | 4,696 |
| Jul 23, 2024 | 68.37 | 68.40 | 68.34 | 68.40 | 68.40 | -0.05% | 1,415 |
| Jul 22, 2024 | 67.72 | 68.65 | 67.72 | 68.43 | 68.43 | 1.97% | 1,974 |
| Jul 19, 2024 | 67.45 | 67.45 | 67.11 | 67.11 | 67.11 | -1.22% | 673 |
| Jul 18, 2024 | 69.03 | 69.03 | 67.00 | 67.94 | 67.94 | -0.23% | 8,839 |
| Jul 17, 2024 | 69.50 | 69.50 | 67.75 | 68.10 | 68.10 | -4.09% | 25,292 |
| Jul 16, 2024 | 71.24 | 71.24 | 70.40 | 71.00 | 71.00 | -0.27% | 2,935 |
| Jul 15, 2024 | 72.06 | 72.06 | 71.19 | 71.19 | 71.19 | -0.58% | 4,034 |
| Jul 12, 2024 | 71.51 | 72.29 | 71.00 | 71.61 | 71.61 | 0.33% | 2,027 |
| Jul 11, 2024 | 72.80 | 72.80 | 71.09 | 71.38 | 71.38 | -2.00% | 4,952 |
| Jul 10, 2024 | 72.29 | 72.98 | 72.29 | 72.83 | 72.83 | 1.27% | 1,964 |
| Jul 9, 2024 | 71.88 | 71.92 | 71.40 | 71.92 | 71.92 | -0.01% | 3,193 |
| Jul 8, 2024 | 71.95 | 72.38 | 71.91 | 71.92 | 71.92 | -0.09% | 3,686 |
| Jul 5, 2024 | 71.67 | 72.15 | 71.67 | 71.99 | 71.99 | 0.85% | 2,360 |