Affinity World Leaders Equity ETF (WLDR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3497 | 1.14768624877 | 30.47 | 31.42 | 30.47 | 1472 | 30.83757611 | SP |
| 4 | -0.7003 | -2.22176395939 | 31.52 | 31.68 | 30.1 | 1345 | 30.90861935 | SP |
| 12 | -0.1603 | -0.517430600387 | 30.98 | 31.96 | 29.77 | 2703 | 30.72907016 | SP |
| 26 | 3.6697 | 13.5163904236 | 27.15 | 32.09 | 27.0425 | 3492 | 30.00801151 | SP |
| 52 | 5.3697 | 21.0990176817 | 25.45 | 32.09 | 23.87 | 5689 | 27.1015487 | SP |
| 156 | 3.9397 | 14.6566220238 | 26.88 | 32.09 | 20.47 | 5813 | 26.02792625 | SP |
| 260 | 8.3467 | 37.1410136608 | 22.473 | 32.09 | 14.13 | 4946 | 24.9454308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 30.585 | -0.16 | -0.52 | 30.745 | 30.745 | 30.55 | 1831 |
| 1719441000 | 30.745 | -0.27 | -0.87 | 31.42 | 31.42 | 30.57 | 1479 |
| 1719354600 | 31.015 | -0.13 | -0.42 | 31.08 | 31.08 | 31.015 | 1952 |
| 1719268200 | 31.145 | 0.29 | 0.92 | 30.87 | 31.145 | 30.87 | 723 |
| 1719009000 | 30.86 | -0.14 | -0.45 | 30.47 | 30.94 | 30.47 | 1373 |
| 1718922600 | 30.9988 | -0.13 | -0.41 | 31.68 | 31.68 | 30.445 | 3895 |
| 1718749800 | 31.1259 | 0.38 | 1.23 | 31.29 | 31.29 | 30.9561 | 1717 |
| 1718663400 | 30.748 | 0.44 | 1.46 | 30.3 | 30.9 | 30.3 | 1530 |
| 1718404200 | 30.3053 | -0.42 | -1.38 | 30.1 | 30.4999 | 30.1 | 1922 |
| 1718317800 | 30.73 | -0.3 | -0.98 | 30.69 | 30.86 | 30.56 | 893 |
| 1718231400 | 31.0339 | 0.08 | 0.25 | 30.88 | 31.21 | 30.79 | 2552 |
| 1718145000 | 30.9553 | -0.1 | -0.31 | 31.44 | 31.44 | 30.77 | 659 |
| 1718058600 | 31.0511 | -0.06 | -0.20 | 31.45 | 31.45 | 30.99 | 670 |
| 1717799400 | 31.1145 | -0.11 | -0.34 | 31.52 | 31.52 | 31.06 | 1356 |
| 1717713000 | 31.22 | 0.11 | 0.37 | 31.08 | 31.22 | 31.08 | 56 |
| 1717626600 | 31.1057 | 0.1 | 0.32 | 31.005 | 31.151 | 30.98 | 1042 |
| 1717540200 | 31.005 | -0.14 | -0.45 | 31.52 | 31.52 | 31.005 | 747 |
| 1717453800 | 31.145 | -0.13 | -0.41 | 31.52 | 31.52 | 30.9 | 612 |
| 1717194600 | 31.2727 | -0.1 | -0.33 | 31.52 | 31.52 | 31.1926 | 545 |
| 1717108200 | 31.375 | 0.3 | 0.97 | 31.075 | 31.44 | 31.075 | 2046 |
| 1717021800 | 31.075 | -0.24 | -0.77 | 31.3175 | 31.3175 | 30.84 | 7019 |
| 1716935400 | 31.3175 | -0.04 | -0.12 | 31.24 | 31.475 | 31.1901 | 2221 |
| 1716589800 | 31.355 | 0.28 | 0.90 | 31.075 | 31.48 | 31.075 | 586 |
| 1716503400 | 31.075 | -0.14 | -0.45 | 31.2143 | 31.44 | 30.97 | 3679 |
| 1716417000 | 31.2143 | -0.18 | -0.58 | 31.96 | 31.96 | 31.2143 | 8974 |
| 1716330600 | 31.395 | -0.01 | -0.03 | 31.405 | 31.405 | 31.1801 | 511 |
| 1716244200 | 31.405 | 0.02 | 0.06 | 31.385 | 31.6 | 31.37 | 2950 |
| 1715985000 | 31.385 | -0.02 | -0.06 | 31.4034 | 31.4034 | 31.38 | 847 |
| 1715898600 | 31.4034 | -0.11 | -0.35 | 31.515 | 31.65 | 31.35 | 3360 |
| 1715812200 | 31.515 | 0.53 | 1.69 | 30.99 | 31.6599 | 30.99 | 1264 |
| 1715725800 | 30.99 | 0.12 | 0.39 | 30.87 | 31.26 | 30.87 | 5389 |
| 1715639400 | 30.87 | 0.05 | 0.16 | 30.82 | 31.23 | 30.82 | 3472 |
| 1715380200 | 30.82 | -0.12 | -0.40 | 30.9437 | 31.202 | 30.81 | 5167 |
| 1715293800 | 30.9437 | 0.26 | 0.84 | 30.6867 | 30.9437 | 30.6867 | 4147 |
| 1715207400 | 30.6867 | 0.05 | 0.17 | 30.635 | 30.71 | 30.58 | 838 |
| 1715121000 | 30.635 | 0.12 | 0.38 | 30.21 | 30.65 | 30.21 | 1210 |
| 1715034600 | 30.52 | 0.25 | 0.83 | 30.27 | 30.6281 | 30.27 | 6506 |
| 1714775400 | 30.27 | 0.2 | 0.68 | 29.91 | 30.42 | 29.91 | 4970 |
| 1714689000 | 30.065 | 0.2 | 0.66 | 30.5 | 30.5 | 30.01 | 6185 |
| 1714602600 | 29.8673 | -0.24 | -0.78 | 30.1034 | 30.1197 | 29.8673 | 755 |
| 1714516200 | 30.1034 | -0.44 | -1.45 | 30.5473 | 30.5473 | 30.1034 | 1241 |
| 1714429800 | 30.5473 | 0.33 | 1.10 | 30.215 | 30.6399 | 30.215 | 3850 |
| 1714170600 | 30.215 | 0.22 | 0.73 | 29.995 | 30.22 | 29.995 | 1599 |
| 1714084200 | 29.995 | -0.22 | -0.71 | 30.21 | 30.21 | 29.77 | 2257 |
| 1713997800 | 30.21 | -0.03 | -0.10 | 30.24 | 30.24 | 30.1931 | 1187 |
| 1713911400 | 30.24 | 0.26 | 0.87 | 29.98 | 30.44 | 29.98 | 2054 |
| 1713825000 | 29.98 | 0.16 | 0.53 | 29.8221 | 29.98 | 29.8221 | 158 |
| 1713565800 | 29.8221 | -0.04 | -0.14 | 29.8633 | 29.9 | 29.8221 | 1384 |
| 1713479400 | 29.8633 | -0.01 | -0.04 | 29.875 | 29.94 | 29.82 | 10465 |
| 1713393000 | 29.875 | -0.09 | -0.30 | 29.965 | 29.965 | 29.875 | 220 |
| 1713306600 | 29.965 | -0.17 | -0.56 | 30.135 | 30.135 | 29.87 | 1157 |
| 1713220200 | 30.135 | -0.18 | -0.58 | 30.31 | 30.47 | 30.09 | 8997 |
| 1712961000 | 30.31 | -0.56 | -1.83 | 30.8743 | 30.8743 | 30.2698 | 6956 |
| 1712874600 | 30.8743 | 0.07 | 0.24 | 30.73 | 30.95 | 30.73 | 2294 |
| 1712788200 | 30.8 | -0.33 | -1.05 | 30.73 | 30.9034 | 30.64 | 1659 |
| 1712701800 | 31.1258 | -0.25 | -0.79 | 31.375 | 31.375 | 30.8701 | 1923 |
| 1712615400 | 31.375 | -0.01 | -0.02 | 31.78 | 31.78 | 31.22 | 2849 |
| 1712356200 | 31.3824 | 0.32 | 1.01 | 30.98 | 31.44 | 30.98 | 8866 |
| 1712269800 | 31.0674 | -0.31 | -0.98 | 32.09 | 32.09 | 31.0674 | 1972 |
| 1712183400 | 31.375 | 0.38 | 1.21 | 31 | 31.56 | 31 | 1322 |
| 1712097000 | 31 | -0.22 | -0.71 | 31.223 | 31.223 | 30.76 | 2900 |
| 1712010600 | 31.223 | 0 | 0.01 | 31.22 | 31.34 | 31 | 1474 |
| 1711665000 | 31.22 | 0.02 | 0.06 | 31.2005 | 31.29 | 31.0883 | 44057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
