UK markets close in 3 hours 2 minutes

Affinity World Leaders Equity ETF (WLDR)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
30.55+0.33 (+1.10%)
At close: 11:11AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202430.5230.6430.4430.5530.553,900
26 Apr 202430.2230.2230.2230.2230.221,600
25 Apr 202429.7730.0029.7730.0030.002,300
24 Apr 202430.1930.2430.1930.2130.211,200
23 Apr 202430.3130.4430.2030.2430.242,100
22 Apr 202429.9829.9829.9829.9829.98200
19 Apr 202429.8929.9029.8229.8229.821,400
18 Apr 202429.8229.9429.8229.8629.8610,500
17 Apr 202429.8829.8829.8829.8829.88200
16 Apr 202429.8729.9729.8729.9729.971,200
15 Apr 202430.4730.4730.0930.1430.149,000
12 Apr 202430.4430.5330.2730.3130.317,000
11 Apr 202430.8530.9530.7630.8730.872,300
10 Apr 202430.6430.9030.6430.8030.801,700
09 Apr 202430.8731.1330.8731.1331.131,900
08 Apr 202431.3031.4131.2231.3831.382,800
05 Apr 202431.1231.3831.1231.3831.388,900
04 Apr 202432.0932.0931.0731.0731.072,000
03 Apr 202431.3131.5631.3131.3831.381,300
02 Apr 202430.8831.0030.7631.0031.002,900
01 Apr 202431.0431.3431.0031.2231.221,500
28 Mar 202431.2931.2931.0931.2231.2244,100
27 Mar 202431.0731.3031.0731.2031.2011,500
26 Mar 202431.0231.0230.9731.0131.015,100
25 Mar 202431.0031.0030.8030.9630.9610,800
22 Mar 202430.8430.9830.8430.9730.973,700
21 Mar 202430.8931.1330.7831.1031.102,100
20 Mar 202430.5830.7430.5830.7430.741,200
19 Mar 202430.8530.8530.3830.6730.677,200
18 Mar 202430.3530.4730.1730.2730.2711,100
15 Mar 202430.1630.2030.1630.2030.203,400
14 Mar 202430.4330.5430.3030.3030.302,200
14 Mar 20240.042 Dividend
13 Mar 202430.7330.7530.7330.7530.707,300
12 Mar 202430.5130.8230.5130.5830.5416,000
11 Mar 202430.2830.4330.2430.4130.378,400
08 Mar 202430.6630.7330.4130.6130.572,200
07 Mar 202430.6430.7130.6430.6930.654,000
06 Mar 202430.4630.4830.4630.4830.44800
05 Mar 202430.2430.2430.1430.1530.112,200
04 Mar 202431.0031.0030.1630.3230.288,700
01 Mar 202429.7530.1229.7530.0229.987,800
29 Feb 202429.4829.4829.4029.4029.361,400
28 Feb 202429.3129.3529.3029.3529.31600
27 Feb 202429.3629.3629.3529.3529.31200
26 Feb 202429.4029.4029.3729.3829.341,700
23 Feb 202429.3229.5129.3229.3229.271,600
22 Feb 202428.9329.1828.9329.1729.141,500
21 Feb 202428.6528.8228.6428.6428.601,200
20 Feb 202428.6728.6728.6728.6728.64300
16 Feb 202428.7928.7928.7028.7328.691,600
15 Feb 202428.5328.8328.5328.7828.744,000
14 Feb 202428.4228.5528.2728.4528.422,000
13 Feb 202428.2328.2528.2328.2328.191,900
12 Feb 202428.7328.7328.6928.6928.661,400
09 Feb 202428.5128.6828.4428.5828.55800
08 Feb 202428.4628.5828.2828.4928.451,500
07 Feb 202428.4328.6728.4328.4828.441,000
06 Feb 202428.3228.3328.1928.3228.281,100
05 Feb 202428.1828.5128.1828.3328.29800
02 Feb 202428.2028.5328.2028.5328.501,200
01 Feb 202427.9028.3527.9028.3328.291,400
31 Jan 202428.1928.1927.9728.0027.973,100
30 Jan 202428.2028.2528.2028.2528.21700
29 Jan 202427.9328.0427.8628.0428.001,700
26 Jan 202427.7728.0727.7727.9327.892,300
25 Jan 202427.7827.8727.7327.8727.831,500
24 Jan 202427.7327.7427.6327.7227.689,500
23 Jan 202427.5027.5227.4927.5227.482,800
22 Jan 202427.5727.5927.5727.5727.531,800
19 Jan 202427.0527.5627.0527.5127.4719,600
18 Jan 202427.0727.1727.0427.1727.13800
17 Jan 202427.1227.1227.1027.1027.07300
16 Jan 202427.3627.4927.2327.3227.287,400
12 Jan 202427.6627.7827.6127.6127.583,300
11 Jan 202427.4127.5427.4127.5227.48900
10 Jan 202427.7427.7427.5427.5427.502,000
09 Jan 202427.3727.5327.3727.4427.403,100
08 Jan 202427.6027.8127.4527.6927.651,500
05 Jan 202427.4927.5027.3627.3627.331,700
04 Jan 202427.2927.3527.2327.2327.195,200
03 Jan 202427.1427.2827.1427.2827.241,200
02 Jan 202427.3127.4027.2227.3327.292,400
29 Dec 202327.2327.3827.2327.3827.34200
28 Dec 202327.4227.6527.4227.5027.4612,500
27 Dec 202327.6127.6127.3727.4127.3719,400
26 Dec 202327.2327.5727.2327.4527.411,000
22 Dec 202327.4127.4127.3227.3227.281,000
21 Dec 202327.0927.2926.9927.2927.252,000
20 Dec 202327.2827.3426.8326.9626.927,400
19 Dec 202327.2227.2227.2127.2127.172,500
18 Dec 202326.6227.2126.6227.0126.974,500
15 Dec 202326.7926.9126.7926.9126.87900
14 Dec 202326.7827.2526.7827.1427.107,000
14 Dec 20230.252 Dividend
13 Dec 202326.7226.9726.7226.9726.681,100
12 Dec 202326.6326.7726.6326.6926.404,800
11 Dec 202326.4526.7526.4526.5826.307,100
08 Dec 202326.3426.4826.1826.3926.1112,400
07 Dec 202326.2826.3726.1026.1525.876,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...