Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WEBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.70 | -0.58 | -7.97% | 6.75 | 6.91 | 6.65 | 526,428 |
| Apr 25 2024 | 7.28 | 0.31 | 4.37% | 7.70 | 7.75 | 7.23 | 767,439 |
| Apr 24 2024 | 6.975 | 0.07 | 1.09% | 6.81 | 7.13 | 6.73 | 632,011 |
| Apr 23 2024 | 6.90 | -0.43 | -5.87% | 7.18 | 7.195 | 6.82 | 497,015 |
| Apr 22 2024 | 7.33 | -0.19 | -2.53% | 7.32 | 7.645 | 7.185 | 817,187 |
| Apr 19 2024 | 7.52 | 0.43 | 6.06% | 7.22 | 7.6261 | 7.155 | 1,282,710 |
| Apr 18 2024 | 7.09 | 0.04 | 0.57% | 6.99 | 7.13 | 6.815 | 612,099 |
| Apr 17 2024 | 7.05 | 0.14 | 2.03% | 6.80 | 7.1402 | 6.78 | 694,202 |
| Apr 16 2024 | 6.91 | -0.05 | -0.72% | 6.97 | 7.05 | 6.77 | 964,401 |
| Apr 15 2024 | 6.96 | 0.52 | 8.07% | 6.34 | 6.9798 | 6.33 | 677,993 |
| Apr 12 2024 | 6.44 | 0.40 | 6.62% | 6.20 | 6.485 | 6.17 | 712,932 |
| Apr 11 2024 | 6.04 | -0.24 | -3.82% | 6.19 | 6.305 | 6.00 | 530,650 |
| Apr 10 2024 | 6.28 | 0.17 | 2.78% | 6.39 | 6.39 | 6.2213 | 475,148 |
| Apr 09 2024 | 6.11 | -0.10 | -1.61% | 6.12 | 6.30 | 6.07 | 364,164 |
| Apr 08 2024 | 6.21 | -0.03 | -0.48% | 6.16 | 6.30 | 6.105 | 466,887 |
| Apr 05 2024 | 6.24 | -0.34 | -5.17% | 6.50 | 6.52 | 6.13 | 969,568 |
| Apr 04 2024 | 6.58 | 0.28 | 4.44% | 6.14 | 6.58 | 6.045 | 939,709 |
| Apr 03 2024 | 6.30 | -0.08 | -1.25% | 6.44 | 6.44 | 6.23 | 444,617 |
| Apr 02 2024 | 6.38 | 0.15 | 2.41% | 6.50 | 6.62 | 6.364 | 276,911 |
| Apr 01 2024 | 6.23 | -0.04 | -0.64% | 6.24 | 6.31 | 6.11 | 224,521 |
| Mar 28 2024 | 6.27 | 0.03 | 0.48% | 6.20 | 6.28 | 6.13 | 246,710 |
| Mar 27 2024 | 6.24 | 0.07 | 1.13% | 6.07 | 6.365 | 6.03 | 712,570 |
| Mar 26 2024 | 6.17 | 0.00 | 0.00% | 6.08 | 6.1751 | 6.00 | 583,802 |
| Mar 25 2024 | 6.17 | 0.03 | 0.49% | 6.21 | 6.265 | 6.115 | 389,522 |
| Mar 22 2024 | 6.14 | -0.01 | -0.16% | 6.17 | 6.209 | 6.085 | 411,448 |
| Mar 21 2024 | 6.15 | 0.01 | 0.16% | 5.99 | 6.15 | 5.9477 | 586,930 |
| Mar 20 2024 | 6.14 | -0.35 | -5.39% | 6.47 | 6.485 | 6.12 | 819,576 |
| Mar 19 2024 | 6.49 | -0.09 | -1.37% | 6.66 | 6.765 | 6.49 | 703,693 |
| Mar 18 2024 | 6.58 | -0.29 | -4.22% | 6.60 | 6.70 | 6.485 | 553,394 |
| Mar 15 2024 | 6.87 | 0.34 | 5.21% | 6.68 | 6.8799 | 6.655 | 579,446 |
| Mar 14 2024 | 6.53 | 0.05 | 0.77% | 6.42 | 6.65 | 6.40 | 486,808 |
| Mar 13 2024 | 6.48 | -0.03 | -0.46% | 6.56 | 6.57 | 6.375 | 397,127 |
| Mar 12 2024 | 6.51 | -0.19 | -2.84% | 6.61 | 6.74 | 6.45 | 544,147 |
| Mar 11 2024 | 6.70 | 0.14 | 2.13% | 6.69 | 6.805 | 6.60 | 597,867 |
| Mar 08 2024 | 6.56 | 0.02 | 0.31% | 6.43 | 6.65 | 6.2019 | 505,770 |
| Mar 07 2024 | 6.54 | -0.24 | -3.54% | 6.65 | 6.78 | 6.461 | 342,613 |
| Mar 06 2024 | 6.78 | -0.12 | -1.74% | 6.62 | 6.87 | 6.56 | 698,058 |
| Mar 05 2024 | 6.90 | 0.45 | 6.98% | 6.63 | 6.99 | 6.62 | 573,198 |
| Mar 04 2024 | 6.45 | 0.12 | 1.90% | 6.32 | 6.4999 | 6.32 | 484,941 |
| Mar 01 2024 | 6.33 | -0.21 | -3.21% | 6.51 | 6.535 | 6.2773 | 564,632 |
| Feb 29 2024 | 6.54 | -0.17 | -2.53% | 6.67 | 6.775 | 6.51 | 468,947 |
| Feb 28 2024 | 6.71 | 0.07 | 1.05% | 6.74 | 6.78 | 6.60 | 418,712 |
| Feb 27 2024 | 6.64 | -0.16 | -2.35% | 6.72 | 6.76 | 6.60 | 374,488 |
| Feb 26 2024 | 6.80 | 0.07 | 1.04% | 6.74 | 6.80 | 6.655 | 569,237 |
| Feb 23 2024 | 6.73 | -0.06 | -0.88% | 6.66 | 6.80 | 6.54 | 461,128 |
| Feb 22 2024 | 6.79 | -0.53 | -7.24% | 6.87 | 6.99 | 6.73 | 747,642 |
| Feb 21 2024 | 7.32 | 0.16 | 2.23% | 7.35 | 7.515 | 7.3005 | 684,201 |
| Feb 20 2024 | 7.16 | 0.28 | 4.07% | 7.05 | 7.34 | 6.985 | 607,015 |
| Feb 16 2024 | 6.88 | 0.41 | 6.34% | 6.66 | 6.95 | 6.66 | 599,226 |
| Feb 15 2024 | 6.47 | -0.06 | -0.92% | 6.57 | 6.69 | 6.4601 | 600,185 |
| Feb 14 2024 | 6.53 | -0.38 | -5.50% | 6.74 | 6.83 | 6.50 | 677,232 |
| Feb 13 2024 | 6.91 | 0.42 | 6.47% | 7.03 | 7.05 | 6.73 | 1,059,187 |
| Feb 12 2024 | 6.49 | 0.05 | 0.78% | 6.44 | 6.51 | 6.30 | 727,608 |
| Feb 09 2024 | 6.44 | -0.31 | -4.59% | 6.55 | 6.64 | 6.3601 | 1,040,779 |
| Feb 08 2024 | 6.75 | -0.16 | -2.32% | 6.88 | 6.93 | 6.69 | 608,429 |
| Feb 07 2024 | 6.91 | -0.11 | -1.57% | 7.00 | 7.07 | 6.84 | 439,560 |
| Feb 06 2024 | 7.02 | -0.06 | -0.85% | 6.97 | 7.2086 | 6.93 | 685,406 |
| Feb 05 2024 | 7.08 | 0.24 | 3.51% | 6.93 | 7.21 | 6.86 | 1,432,435 |
| Feb 02 2024 | 6.84 | -0.73 | -9.64% | 7.12 | 7.35 | 6.77 | 1,366,107 |
| Feb 01 2024 | 7.57 | -0.28 | -3.57% | 7.66 | 7.75 | 7.5001 | 736,386 |
| Jan 31 2024 | 7.85 | 0.66 | 9.18% | 7.56 | 7.8599 | 7.38 | 1,915,702 |
| Jan 30 2024 | 7.19 | 0.23 | 3.30% | 7.03 | 7.22 | 6.99 | 672,694 |
| Jan 29 2024 | 6.96 | -0.46 | -6.20% | 7.39 | 7.40 | 6.95 | 493,285 |
