Iq Winslow Focused Large Cap Growth ETF (IWFG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4102 | -0.881581775199 | 46.53 | 48.68 | 46.1198 | 415 | 46.75075581 | SP |
| 4 | 1.0798 | 2.39742451155 | 45.04 | 48.68 | 44.96 | 629 | 45.66149177 | SP |
| 12 | 6.1998 | 15.5305611222 | 39.92 | 48.68 | 39.38 | 899 | 44.02122156 | SP |
| 26 | 9.7939 | 26.9612039894 | 36.3259 | 48.68 | 36.16 | 536 | 43.3229481 | SP |
| 52 | 13.2515 | 40.316961936 | 32.8683 | 48.68 | 30.3239 | 339 | 41.80749753 | SP |
| 156 | 21.0598 | 84.0375099761 | 25.06 | 48.68 | 23.604 | 673 | 31.50181558 | SP |
| 260 | 21.0598 | 84.0375099761 | 25.06 | 48.68 | 23.604 | 673 | 31.50181558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 46.1198 | -0.88 | -1.87 | 47 | 47 | 46.1198 | 118 |
| 1720650600 | 46.9965 | 0.41 | 0.88 | 46.9965 | 46.9965 | 46.9965 | 16 |
| 1720564200 | 46.588 | -0.13 | -0.28 | 46.98 | 46.98 | 46.588 | 231 |
| 1720477800 | 46.7165 | -0.12 | -0.26 | 48.68 | 48.68 | 46.7165 | 347 |
| 1720218600 | 46.8388 | 0.47 | 1.02 | 46.53 | 46.8388 | 46.53 | 1363 |
| 1720040640 | 46.3681 | 0.35 | 0.75 | 46.12 | 46.3681 | 46.12 | 6 |
| 1719959400 | 46.022 | 0.28 | 0.61 | 45.59 | 46.022 | 45.59 | 540 |
| 1719873000 | 45.7433 | 0.09 | 0.20 | 45.74 | 45.7433 | 45.59 | 560 |
| 1719613800 | 45.6498 | -0.17 | -0.38 | 46.06 | 46.06 | 45.6498 | 437 |
| 1719527400 | 45.8245 | 0.08 | 0.17 | 45.8551 | 45.86 | 45.8245 | 259 |
| 1719441000 | 45.7465 | 0.16 | 0.35 | 45.67 | 45.7465 | 45.67 | 65 |
| 1719354600 | 45.5892 | 0.63 | 1.40 | 45.17 | 45.5892 | 45.17 | 145 |
| 1719268200 | 44.96 | -0.64 | -1.41 | 45.6 | 45.6 | 44.96 | 125 |
| 1719009000 | 45.6048 | -0.07 | -0.16 | 45.74 | 45.74 | 45.6048 | 252 |
| 1718922600 | 45.6766 | -0.35 | -0.75 | 46.22 | 46.22 | 45.6766 | 105 |
| 1718749800 | 46.0216 | 0.22 | 0.47 | 45.93 | 46.0216 | 45.93 | 47 |
| 1718663400 | 45.8049 | 0.55 | 1.20 | 45.46 | 45.8049 | 45.38 | 287 |
| 1718404200 | 45.2599 | 0.28 | 0.62 | 45.04 | 45.31 | 45.04 | 6225 |
| 1718317800 | 44.98 | 0.16 | 0.36 | 45.22 | 45.22 | 44.98 | 1129 |
| 1718231400 | 44.8202 | 0.78 | 1.77 | 44.66 | 44.8202 | 44.66 | 336 |
| 1718145000 | 44.0425 | 0.28 | 0.64 | 43.83 | 44.0425 | 43.73 | 687 |
| 1718058600 | 43.7604 | 0.25 | 0.57 | 43.78 | 43.78 | 43.6925 | 755 |
| 1717799400 | 43.5109 | -0.1 | -0.23 | 43.58 | 43.58 | 43.5109 | 157 |
| 1717713000 | 43.6107 | -0 | -0.00 | 43.81 | 43.81 | 43.61 | 3936 |
| 1717626600 | 43.6117 | 0.96 | 2.25 | 43.34 | 43.6117 | 43.3218 | 29322 |
| 1717540200 | 42.6527 | 0.26 | 0.61 | 42.53 | 42.6527 | 42.53 | 50 |
| 1717453800 | 42.3951 | 0.16 | 0.38 | 42.3951 | 42.3951 | 42.3951 | 2 |
| 1717194600 | 42.2347 | -0.06 | -0.14 | 42.5 | 42.5 | 42.13 | 196 |
| 1717108200 | 42.2943 | -0.64 | -1.49 | 42.88 | 42.88 | 42.2943 | 31 |
| 1717021800 | 42.9346 | -0.31 | -0.71 | 43.15 | 43.15 | 42.9346 | 84 |
| 1716935400 | 43.2416 | 0.18 | 0.41 | 43.32 | 43.32 | 43.2416 | 35 |
| 1716589800 | 43.0643 | 0.11 | 0.26 | 43.06 | 43.1525 | 43.06 | 688 |
| 1716503400 | 42.9514 | -0.04 | -0.09 | 43.66 | 43.66 | 42.9514 | 17 |
| 1716417000 | 42.9922 | 0.02 | 0.05 | 42.94 | 42.9922 | 42.94 | 305 |
| 1716330600 | 42.9722 | 0.17 | 0.40 | 42.79 | 42.9722 | 42.79 | 2 |
| 1716244200 | 42.8015 | 0.27 | 0.64 | 42.63 | 42.8015 | 42.63 | 2 |
| 1715985000 | 42.5301 | -0.04 | -0.09 | 42.5301 | 42.5301 | 42.5301 | 1 |
| 1715898600 | 42.5668 | -0.24 | -0.56 | 42.92 | 42.92 | 42.5668 | 3 |
| 1715812200 | 42.8068 | 0.74 | 1.76 | 42.35 | 42.8068 | 42.35 | 8 |
| 1715725800 | 42.0659 | 0.27 | 0.65 | 41.64 | 42.0659 | 41.64 | 414 |
| 1715639400 | 41.796 | -0.22 | -0.51 | 41.796 | 41.796 | 41.796 | 1 |
| 1715380200 | 42.0113 | 0.19 | 0.45 | 42.09 | 42.09 | 42.0113 | 3 |
| 1715293800 | 41.8214 | 0.16 | 0.38 | 41.81 | 41.8214 | 41.81 | 2 |
| 1715207400 | 41.6624 | 0.03 | 0.06 | 41.57 | 41.6624 | 41.57 | 11 |
| 1715121000 | 41.6363 | 0.1 | 0.24 | 41.73 | 41.73 | 41.6363 | 7 |
| 1715034600 | 41.5355 | 0.58 | 1.41 | 41.5355 | 41.5355 | 41.5355 | 2 |
| 1714775400 | 40.9574 | 0.71 | 1.78 | 40.95 | 40.9574 | 40.95 | 10 |
| 1714689000 | 40.2428 | 0.36 | 0.90 | 40.2 | 40.2428 | 40.2 | 14 |
| 1714602600 | 39.8842 | -0.21 | -0.51 | 40.12 | 40.12 | 39.8842 | 5 |
| 1714516200 | 40.0901 | -0.66 | -1.62 | 40.8 | 40.8 | 40.0901 | 8 |
| 1714429800 | 40.7505 | -0.19 | -0.46 | 40.7505 | 40.7505 | 40.7505 | 0 |
| 1714170600 | 40.9392 | 0.79 | 1.96 | 40.72 | 40.9392 | 40.72 | 3 |
| 1714084200 | 40.151 | -0.26 | -0.65 | 40.151 | 40.151 | 40.151 | 5 |
| 1713997800 | 40.4129 | -0.03 | -0.06 | 40.83 | 40.83 | 40.4129 | 8 |
| 1713911400 | 40.4382 | 0.68 | 1.70 | 40.12 | 40.4382 | 40.12 | 2 |
| 1713825000 | 39.7625 | 0.37 | 0.94 | 39.79 | 39.79 | 39.7625 | 4 |
| 1713565800 | 39.3919 | -0.99 | -2.45 | 39.92 | 39.92 | 39.38 | 498 |
| 1713479400 | 40.3795 | -0.23 | -0.56 | 40.69 | 40.69 | 40.3795 | 303 |
| 1713393000 | 40.6068 | -0.47 | -1.15 | 41.31 | 41.31 | 40.52 | 406 |
| 1713306600 | 41.0793 | 0.23 | 0.57 | 41.07 | 41.19 | 41.07 | 542 |
| 1713220200 | 40.8453 | -0.6 | -1.45 | 41.74 | 41.74 | 40.8453 | 1043 |
| 1712961000 | 41.4481 | -0.65 | -1.56 | 41.46 | 41.49 | 41.4481 | 365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
