AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
66.20
-0.06 (-0.09%)
Apr 28, 2025, 4:00 PM EDT - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 64.60 | 65.56 | 64.03 | 65.56 | 65.56 | -0.90% | 1,923 |
| 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 |