Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) Historical Stock Data

27.02 ↓0.03 (-0.09%)

As of November 6, 2023, 11:17am EST.

Historical Data

In the past 30 trading days, WIZ is down -0.05% a day on average. There have been 24 days where Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF closed green and 6 days where WIZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-10	27.02	27.05	↑$0.03 (0.09%)	27.02	27.05	501
2023-11-09	27.03	27.05	↑$0.02 (0.07%)	27.03	27.06	1.45K
2023-11-08	27.05	27.03	↓$0.02 (-0.08%)	27.02	27.05	560
2023-11-07	27.02	27.04	↑$0.02 (0.06%)	27.01	27.05	641
2023-11-06	27.02	27.02	↑$0.00 (0.00%)	27.01	27.02	7.26K
2023-11-03	27.04	27.02	↓$0.02 (-0.09%)	27.02	27.08	2.38K
2023-11-02	27.06	27.05	↓$0.01 (-0.04%)	26.96	27.06	3.23K
2023-11-01	27.01	26.98	↓$0.03 (-0.11%)	26.97	27.01	5.28K
2023-10-31	26.98	26.99	↑$0.01 (0.04%)	26.97	27.00	17.42K
2023-10-30	26.93	26.97	↑$0.04 (0.15%)	26.93	26.99	12.76K
2023-10-27	27.25	27.25	↑$0.00 (0.00%)	27.22	27.25	4.80K
2023-10-26	27.22	27.24	↑$0.02 (0.07%)	27.22	27.24	1.04K
2023-10-25	27.25	27.25	↑$0.00 (0.00%)	27.25	27.25	38
2023-10-24	27.23	27.23	↑$0.00 (0.00%)	27.23	27.23	33
2023-10-23	27.20	27.20	↑$0.00 (0.00%)	27.20	27.20	88
2023-10-20	27.18	27.22	↑$0.04 (0.13%)	27.18	27.24	602
2023-10-19	27.23	27.23	↑$0.00 (0.00%)	27.23	27.23	51
2023-10-18	27.22	27.22	↑$0.00 (0.00%)	27.22	27.22	80
2023-10-17	27.18	27.22	↑$0.04 (0.15%)	27.18	27.22	102
2023-10-16	27.18	27.18	↑$0.00 (0.00%)	27.18	27.19	2.47K
2023-10-13	27.18	27.18	↑$0.00 (0.00%)	27.18	27.18	1
2023-10-12	27.18	27.18	↑$0.00 (0.00%)	27.18	27.18	75
2023-10-11	27.17	27.17	↑$0.00 (0.00%)	27.17	27.17	2
2023-10-10	27.16	27.16	↑$0.00 (0.00%)	27.16	27.16	2
2023-10-09	27.18	27.18	↑$0.00 (0.00%)	27.18	27.18	103
2023-10-06	27.16	27.18	↑$0.01 (0.04%)	27.16	27.18	303
2023-10-05	27.15	27.15	↑$0.00 (0.00%)	27.15	27.15	202
2023-10-04	27.14	27.17	↑$0.02 (0.09%)	27.14	27.18	1.13K
2023-10-03	27.62	27.16	↓$0.46 (-1.68%)	27.14	27.62	6.82K
2023-10-02	27.80	27.70	↓$0.10 (-0.34%)	27.62	27.81	2.46K