Affinity World Leaders Equity ETF (WLDR) Historical Stock Data
29.88 ↑0.05 (0.18%)
As of April 22, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, WLDR is down -0.06% a day on average. There have been 17 days where Affinity World Leaders Equity ETF closed green and 13 days where WLDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 29.89 | 29.82 | ↓$0.07 (-0.23%) | 29.82 | 29.90 | 1.38K |
| 2024-04-12 | 30.44 | 30.31 | ↓$0.13 (-0.43%) | 30.27 | 30.53 | 6.96K |
| 2024-04-08 | 31.30 | 31.38 | ↑$0.08 (0.26%) | 31.22 | 31.41 | 2.85K |
| 2024-04-05 | 31.12 | 31.38 | ↑$0.26 (0.84%) | 31.12 | 31.38 | 8.87K |
| 2024-04-04 | 32.09 | 31.07 | ↓$1.02 (-3.19%) | 31.07 | 32.09 | 1.97K |
| 2024-04-03 | 31.31 | 31.38 | ↑$0.07 (0.22%) | 31.31 | 31.56 | 1.32K |
| 2024-04-02 | 30.88 | 31.00 | ↑$0.12 (0.39%) | 30.76 | 31.00 | 2.90K |
| 2024-04-01 | 31.04 | 31.22 | ↑$0.18 (0.59%) | 31.00 | 31.34 | 1.47K |
| 2024-03-28 | 31.29 | 31.22 | ↓$0.07 (-0.22%) | 31.09 | 31.29 | 44.06K |
| 2024-03-27 | 31.07 | 31.20 | ↑$0.14 (0.44%) | 31.07 | 31.30 | 11.46K |
| 2024-03-26 | 31.02 | 31.01 | ↓$0.01 (-0.02%) | 30.97 | 31.02 | 5.05K |
| 2024-03-25 | 31.00 | 30.96 | ↓$0.03 (-0.10%) | 30.80 | 31.00 | 10.76K |
| 2024-03-22 | 30.84 | 30.96 | ↑$0.12 (0.40%) | 30.84 | 30.98 | 3.66K |
| 2024-03-21 | 30.89 | 31.11 | ↑$0.22 (0.70%) | 30.78 | 31.13 | 2.12K |
| 2024-03-20 | 30.58 | 30.74 | ↑$0.16 (0.53%) | 30.58 | 30.74 | 1.21K |
| 2024-03-19 | 30.85 | 30.67 | ↓$0.18 (-0.58%) | 30.38 | 30.85 | 7.16K |
| 2024-03-18 | 30.35 | 30.28 | ↓$0.07 (-0.25%) | 30.17 | 30.47 | 11.08K |
| 2024-03-15 | 30.16 | 30.21 | ↑$0.04 (0.15%) | 30.16 | 30.21 | 3.37K |
| 2024-03-14 | 30.43 | 30.30 | ↓$0.13 (-0.43%) | 30.30 | 30.54 | 2.18K |
| 2024-03-13 | 30.73 | 30.75 | ↑$0.02 (0.07%) | 30.73 | 30.76 | 7.31K |
| 2024-03-12 | 30.51 | 30.58 | ↑$0.07 (0.23%) | 30.51 | 30.82 | 15.99K |
| 2024-03-11 | 30.28 | 30.41 | ↑$0.13 (0.43%) | 30.24 | 30.43 | 8.44K |
| 2024-03-08 | 30.66 | 30.62 | ↓$0.05 (-0.15%) | 30.41 | 30.66 | 2.16K |
| 2024-03-07 | 30.64 | 30.69 | ↑$0.05 (0.15%) | 30.64 | 30.71 | 4K |
| 2024-03-06 | 30.46 | 30.48 | ↑$0.02 (0.07%) | 30.46 | 30.48 | 765 |
| 2024-03-05 | 30.24 | 30.15 | ↓$0.09 (-0.29%) | 30.14 | 30.24 | 2.22K |
| 2024-03-04 | 31.00 | 30.32 | ↓$0.68 (-2.19%) | 30.16 | 31.00 | 8.72K |
| 2024-03-01 | 29.75 | 30.02 | ↑$0.27 (0.91%) | 29.75 | 30.12 | 7.80K |
| 2024-02-29 | 29.48 | 29.40 | ↓$0.08 (-0.27%) | 29.40 | 29.48 | 1.36K |
| 2024-02-28 | 29.31 | 29.35 | ↑$0.04 (0.15%) | 29.30 | 29.35 | 627 |
Create an account or log in to view more rows.
$WLDR finally a pullback
$WLDR buy more doomers!!!
$WLDR bear trap?
$WLDR recovery hasn’t even started yet.. imo
$WLDR looks good
$WLDR wow! I sold too early
$WLDR how low can she go
$WLDR this is just going to go up forever
$WLDR strong move here
$WLDR love cooking these little bears on here