Affinity World Leaders Equity ETF (WLDR)
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 | -0.395 | -1.234375 | 32 | 33.14 | 31.5 | 2445 | 31.80336844 | SP |
| 4 | 0.735 | 2.38095238095 | 30.87 | 33.14 | 30.55 | 2221 | 31.33569946 | SP |
| 12 | 1.39 | 4.60036405759 | 30.215 | 33.14 | 29.8673 | 2442 | 31.01172712 | SP |
| 26 | 3.855 | 13.8918918919 | 27.75 | 33.14 | 27.49 | 3294 | 30.51533903 | SP |
| 52 | 5.305 | 20.1711026616 | 26.3 | 33.14 | 23.87 | 5686 | 27.23488514 | SP |
| 156 | 4.785 | 17.841163311 | 26.82 | 33.14 | 20.47 | 5649 | 26.01873093 | SP |
| 260 | 9.135 | 40.6542056075 | 22.47 | 33.14 | 14.13 | 4944 | 24.98363478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.605 | 0.07 | 0.22 | 33.14 | 33.14 | 31.5 | 1066 |
| 1721341800 | 31.535 | -0.26 | -0.81 | 31.7925 | 32 | 31.535 | 3743 |
| 1721255400 | 31.7925 | -0.33 | -1.04 | 32.125 | 32.125 | 31.61 | 2507 |
| 1721169000 | 32.125 | 0.35 | 1.10 | 31.75 | 32.125 | 31.75 | 3950 |
| 1721082600 | 31.775 | -0.05 | -0.14 | 32 | 32.049999 | 31.62 | 960 |
| 1720823400 | 31.82 | 0.23 | 0.74 | 31.5852 | 31.85 | 31.5852 | 1723 |
| 1720737000 | 31.5852 | 0.21 | 0.67 | 31.26 | 31.7399 | 31.26 | 246 |
| 1720650600 | 31.375 | 0.26 | 0.84 | 31.71 | 31.71 | 31.12 | 6813 |
| 1720564200 | 31.1146 | -0.05 | -0.16 | 31.58 | 31.58 | 30.93 | 2533 |
| 1720477800 | 31.1639 | -0.05 | -0.15 | 31.49 | 31.49 | 31.019 | 2829 |
| 1720218600 | 31.21 | 0.13 | 0.42 | 31.55 | 31.55 | 31.0201 | 970 |
| 1720040640 | 31.08 | 0.13 | 0.42 | 30.9499 | 31.24 | 30.9499 | 1056 |
| 1719959400 | 30.9499 | 0.16 | 0.52 | 30.79 | 31.0128 | 30.79 | 3876 |
| 1719873000 | 30.79 | 0.2 | 0.67 | 30.57 | 30.955 | 30.57 | 1715 |
| 1719613800 | 30.585 | 0 | 0.00 | 30.585 | 30.585 | 30.585 | 0 |
| 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 | 2554 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
