IQ Global Equity R&D Leaders ETF (WRND)
NASDAQ
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 | 0.2779 | 0.95367192862 | 29.14 | 29.53 | 29.14 | 90 | 29.46992565 | SP |
| 4 | 0.7197 | 2.50782279028 | 28.6982 | 29.53 | 28.6 | 171 | 29.12799405 | SP |
| 12 | 0.7379 | 2.57287308229 | 28.68 | 29.53 | 27.1498 | 90 | 29.10486649 | SP |
| 26 | 3.5679 | 13.8023210832 | 25.85 | 29.53 | 25.73 | 100 | 27.88798408 | SP |
| 52 | 4.4179 | 17.6716 | 25 | 29.53 | 22.7333 | 3114 | 24.76500964 | SP |
| 156 | 10.4381 | 54.9958376801 | 18.9798 | 29.53 | 18.5212 | 3994 | 24.64680128 | SP |
| 260 | 10.4381 | 54.9958376801 | 18.9798 | 29.53 | 18.5212 | 3994 | 24.64680128 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 29.4179 | -0.05 | -0.18 | 29.4179 | 29.4179 | 29.4179 | 45 |
| 1718922900 | 29.47 | 0 | 0.00 | 29.53 | 29.53 | 29.4167 | 267 |
| 1718750100 | 29.47 | 0.02 | 0.07 | 29.46 | 29.47 | 29.46 | 1 |
| 1718663700 | 29.45 | 0.27 | 0.94 | 29.14 | 29.45 | 29.14 | 1 |
| 1718404500 | 29.1759 | -0.14 | -0.49 | 29.1759 | 29.1759 | 29.1759 | 0 |
| 1718318100 | 29.3191 | -0.27 | -0.90 | 29.3191 | 29.3191 | 29.3191 | 0 |
| 1718231700 | 29.5856 | 0.32 | 1.08 | 29.5856 | 29.5856 | 29.5856 | 0 |
| 1718145300 | 29.27 | -0 | -0.00 | 29.27 | 29.27 | 29.27 | 115 |
| 1718058900 | 29.2705 | 0.13 | 0.44 | 29.2705 | 29.2705 | 29.2705 | 21 |
| 1717799700 | 29.143 | -0.25 | -0.84 | 29.143 | 29.143 | 29.143 | 2 |
| 1717713300 | 29.39 | 0.1 | 0.36 | 29.31 | 29.39 | 29.3 | 216 |
| 1717626900 | 29.2852 | 0.37 | 1.29 | 29.11 | 29.2852 | 29.11 | 336 |
| 1717540500 | 28.9133 | 0.06 | 0.22 | 28.78 | 28.9133 | 28.78 | 573 |
| 1717454100 | 28.85 | 0.17 | 0.58 | 28.6 | 28.85 | 28.6 | 350 |
| 1717194900 | 28.6823 | 0.05 | 0.18 | 28.6823 | 28.6823 | 28.6823 | 0 |
| 1717108500 | 28.63 | -0.07 | -0.24 | 28.63 | 28.63 | 28.63 | 0 |
| 1717022100 | 28.6982 | -0.32 | -1.12 | 28.6982 | 28.6982 | 28.6982 | 1 |
| 1716935700 | 29.0223 | 0.05 | 0.17 | 29.0223 | 29.0223 | 29.0223 | 0 |
| 1716590100 | 28.9743 | 0.17 | 0.58 | 28.9743 | 28.9743 | 28.9743 | 0 |
| 1716503700 | 28.806 | -0.27 | -0.93 | 28.806 | 28.806 | 28.806 | 0 |
| 1716417300 | 29.0773 | -0.06 | -0.21 | 29.0773 | 29.0773 | 29.0773 | 0 |
| 1716330900 | 29.1396 | -0.11 | -0.38 | 29.1396 | 29.1396 | 29.1396 | 0 |
| 1716244500 | 29.25 | 0.04 | 0.14 | 29.23 | 29.25 | 29.2 | 432 |
| 1715985300 | 29.2094 | 0.02 | 0.07 | 29.2094 | 29.2094 | 29.2094 | 8 |
| 1715898900 | 29.1902 | -0.1 | -0.34 | 29.1902 | 29.1902 | 29.1902 | 0 |
| 1715812500 | 29.2894 | 0.33 | 1.13 | 29.16 | 29.2894 | 29.16 | 75 |
| 1715726100 | 28.9621 | 0.22 | 0.78 | 28.84 | 28.9621 | 28.84 | 1 |
| 1715639700 | 28.7375 | 0.13 | 0.46 | 28.7375 | 28.7375 | 28.7375 | 0 |
| 1715380500 | 28.605 | -0.05 | -0.19 | 28.605 | 28.605 | 28.605 | 12 |
| 1715294100 | 28.6584 | 0.19 | 0.66 | 28.64 | 28.6584 | 28.64 | 1 |
| 1715207700 | 28.47 | -0.12 | -0.43 | 28.13 | 28.47 | 28.13 | 36 |
| 1715121300 | 28.5925 | 0.04 | 0.14 | 28.5925 | 28.5925 | 28.5925 | 3 |
| 1715034900 | 28.5536 | 0.19 | 0.68 | 28.5536 | 28.5536 | 28.5536 | 0 |
| 1714775700 | 28.362 | 0.34 | 1.23 | 28.362 | 28.362 | 28.362 | 0 |
| 1714689300 | 28.0184 | 0.47 | 1.70 | 28.0184 | 28.0184 | 28.0184 | 0 |
| 1714602900 | 27.5509 | 0.04 | 0.15 | 27.5509 | 27.5509 | 27.5509 | 0 |
| 1714516500 | 27.5086 | -0.41 | -1.45 | 27.5086 | 27.5086 | 27.5086 | 0 |
| 1714430100 | 27.9138 | 0.01 | 0.05 | 27.9138 | 27.9138 | 27.9138 | 0 |
| 1714170900 | 27.8989 | 0.38 | 1.38 | 27.8989 | 27.8989 | 27.8989 | 1 |
| 1714084500 | 27.5188 | -0.26 | -0.94 | 27.5188 | 27.5188 | 27.5188 | 1 |
| 1713998100 | 27.7791 | 0.07 | 0.25 | 27.7791 | 27.7791 | 27.7791 | 0 |
| 1713911700 | 27.7093 | 0.31 | 1.12 | 27.7093 | 27.7093 | 27.7093 | 0 |
| 1713825300 | 27.4029 | 0.25 | 0.93 | 27.4029 | 27.4029 | 27.4029 | 0 |
| 1713566100 | 27.1498 | -0.23 | -0.86 | 27.23 | 27.23 | 27.1498 | 37 |
| 1713479700 | 27.3846 | -0.09 | -0.32 | 27.3846 | 27.3846 | 27.3846 | 0 |
| 1713393300 | 27.473 | -0.15 | -0.54 | 27.473 | 27.473 | 27.473 | 0 |
| 1713306900 | 27.6218 | -0.18 | -0.65 | 27.6218 | 27.6218 | 27.6218 | 1 |
| 1713220500 | 27.8031 | -0.25 | -0.89 | 27.8031 | 27.8031 | 27.8031 | 1 |
| 1712961300 | 28.0524 | -0.55 | -1.94 | 28.0524 | 28.0524 | 28.0524 | 0 |
| 1712874900 | 28.6067 | 0.26 | 0.91 | 28.6067 | 28.6067 | 28.6067 | 0 |
| 1712788500 | 28.3498 | -0.3 | -1.04 | 28.3498 | 28.3498 | 28.3498 | 0 |
| 1712702100 | 28.6471 | 0.06 | 0.20 | 28.6471 | 28.6471 | 28.6471 | 0 |
| 1712615700 | 28.59 | 0.1 | 0.36 | 28.56 | 28.59 | 28.56 | 2 |
| 1712356500 | 28.4879 | 0.18 | 0.62 | 28.4879 | 28.4879 | 28.4879 | 1 |
| 1712270100 | 28.3112 | -0.29 | -1.01 | 28.3112 | 28.3112 | 28.3112 | 2 |
| 1712183700 | 28.5989 | 0.05 | 0.19 | 28.5989 | 28.5989 | 28.5989 | 0 |
| 1712097300 | 28.5447 | -0.16 | -0.56 | 28.5447 | 28.5447 | 28.5447 | 0 |
| 1712010900 | 28.7051 | 0.03 | 0.09 | 28.68 | 28.7051 | 28.68 | 22 |
| 1711665300 | 28.6797 | 0.01 | 0.02 | 28.6797 | 28.6797 | 28.6797 | 1 |
| 1711578900 | 28.6743 | 0.21 | 0.73 | 28.6743 | 28.6743 | 28.6743 | 0 |
| 1711492500 | 28.4653 | -0.03 | -0.12 | 28.58 | 28.58 | 28.4653 | 539 |
| 1711406100 | 28.5 | -0.03 | -0.11 | 28.46 | 28.5 | 28.46 | 204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
