Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Affinity World Leaders Equity ETF (WLDR)
Affinity World Leaders Equity ETF (WLDR) Historical

WLDR Affinity World Leaders Equity ETF

30.00

-0.21 (-0.70%)

Last Updated: 14:36:52

Delayed by 15 minutes

WLDR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	30.21	-0.03	-0.10%	30.24	30.24	30.1931	1,187
Apr 23 2024	30.24	0.26	0.87%	29.98	30.44	29.98	2,054
Apr 22 2024	29.98	0.16	0.53%	29.8221	29.98	29.8221	158
Apr 19 2024	29.8221	-0.04	-0.14%	29.8633	29.90	29.8221	1,384
Apr 18 2024	29.8633	-0.01	-0.04%	29.875	29.94	29.82	10,465
Apr 17 2024	29.875	-0.09	-0.30%	29.965	29.965	29.875	220
Apr 16 2024	29.965	-0.17	-0.56%	30.135	30.135	29.87	1,157
Apr 15 2024	30.135	-0.18	-0.58%	30.31	30.47	30.09	8,997
Apr 12 2024	30.31	-0.56	-1.83%	30.8743	30.8743	30.2698	6,956
Apr 11 2024	30.8743	0.07	0.24%	30.73	30.95	30.73	2,294
Apr 10 2024	30.80	-0.33	-1.05%	30.73	30.9034	30.64	1,659
Apr 09 2024	31.1258	-0.25	-0.79%	31.375	31.375	30.8701	1,923
Apr 08 2024	31.375	-0.01	-0.02%	31.78	31.78	31.22	2,849
Apr 05 2024	31.3824	0.32	1.01%	30.98	31.44	30.98	8,867
Apr 04 2024	31.0674	-0.31	-0.98%	32.09	32.09	31.0674	1,972
Apr 03 2024	31.375	0.38	1.21%	31.00	31.56	31.00	1,322
Apr 02 2024	31.00	-0.22	-0.71%	31.223	31.223	30.76	2,900
Apr 01 2024	31.223	0.00	0.01%	31.22	31.34	31.00	1,474
Mar 28 2024	31.22	0.02	0.06%	31.2005	31.29	31.0883	44,057
Mar 27 2024	31.2005	0.19	0.60%	30.96	31.2999	30.96	11,458
Mar 26 2024	31.0139	0.05	0.16%	30.9637	31.0201	30.9637	5,055
Mar 25 2024	30.9637	0.00	0.00%	31.15	31.15	30.80	10,759
Mar 22 2024	30.9648	-0.14	-0.45%	31.36	31.36	30.84	3,655
Mar 21 2024	31.105	0.36	1.18%	31.11	31.23	30.78	2,123
Mar 20 2024	30.7415	0.07	0.23%	30.39	30.7415	30.39	1,210
Mar 19 2024	30.67	0.39	1.30%	30.85	30.85	30.38	7,162
Mar 18 2024	30.2752	0.07	0.23%	30.80	30.80	30.17	11,081
Mar 15 2024	30.205	-0.10	-0.31%	30.65	30.65	30.16	3,371
Mar 14 2024	30.3002	-0.44	-1.45%	30.7034	30.7034	30.3002	2,180
Mar 13 2024	30.745	0.17	0.54%	30.89	30.89	30.725	7,306
Mar 12 2024	30.58	0.17	0.56%	30.411	30.8199	30.411	15,992
Mar 11 2024	30.411	-0.20	-0.67%	30.30	30.43	30.24	8,439
Mar 08 2024	30.615	-0.08	-0.24%	30.69	30.73	30.41	2,164
Mar 07 2024	30.69	0.21	0.69%	30.48	30.7143	30.48	4,001
Mar 06 2024	30.48	0.33	1.09%	30.152	30.48	30.152	765
Mar 05 2024	30.152	-0.17	-0.55%	30.32	30.32	30.14	2,217
Mar 04 2024	30.32	0.30	1.00%	31.00	31.00	30.1608	8,715
Mar 01 2024	30.0208	0.62	2.11%	29.40	30.12	29.40	7,803
Feb 29 2024	29.40	0.05	0.16%	29.59	29.59	29.40	1,355
Feb 28 2024	29.3536	0.00	0.00%	29.43	29.50	29.30	627
Feb 27 2024	29.355	-0.03	-0.09%	29.38	29.38	29.355	181
Feb 26 2024	29.38	0.06	0.22%	29.52	29.52	29.37	1,708
Feb 23 2024	29.315	0.14	0.48%	29.175	29.5099	29.175	1,577
Feb 22 2024	29.175	0.54	1.87%	28.64	29.18	28.64	1,500
Feb 21 2024	28.64	-0.04	-0.12%	28.675	28.82	28.64	1,194
Feb 20 2024	28.675	-0.05	-0.17%	28.82	28.82	28.675	296
Feb 16 2024	28.725	-0.06	-0.19%	28.46	28.79	28.46	1,576
Feb 15 2024	28.78	0.33	1.14%	28.455	28.83	28.455	3,965
Feb 14 2024	28.455	0.22	0.80%	28.12	28.55	28.12	2,026
Feb 13 2024	28.23	-0.47	-1.62%	28.695	28.695	28.23	1,891
Feb 12 2024	28.695	0.11	0.38%	28.585	28.73	28.585	1,415
Feb 09 2024	28.585	0.10	0.35%	28.485	28.68	28.4379	808
Feb 08 2024	28.485	0.01	0.04%	28.475	28.5811	28.28	1,461
Feb 07 2024	28.475	0.16	0.55%	28.32	28.67	28.32	973
Feb 06 2024	28.32	-0.01	-0.04%	28.33	28.33	28.1868	1,109
Feb 05 2024	28.33	-0.21	-0.72%	28.535	28.535	28.1769	789
Feb 02 2024	28.535	0.21	0.72%	28.33	28.535	28.2031	1,198
Feb 01 2024	28.33	0.32	1.16%	28.005	28.3525	27.90	1,355
Jan 31 2024	28.005	-0.24	-0.86%	28.37	28.37	27.97	3,142
Jan 30 2024	28.248	0.21	0.75%	28.10	28.28	28.10	699
Jan 29 2024	28.0366	0.11	0.38%	27.93	28.0366	27.86	1,729
Jan 26 2024	27.93	0.06	0.21%	27.8703	28.07	27.7664	2,310

Affinity World Leaders E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions