Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,337.55 +7.54 (+0.23%) Nikkei
38,736.35 +246.18 (+0.64%) Hang Seng
18,417.80 -7.16 (-0.04%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,988.76 +83.98 (+0.12%) CMC Crypto 200
1,518.94 -5.86 (-0.38%)
Affinity World Leaders Equity ETF (WLDR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:33PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 30.98 | 31.15 | 30.98 | 31.11 | 31.11 | 1,000 |
| 04 Jun 2024 | 31.21 | 31.21 | 31.00 | 31.00 | 31.00 | 700 |
| 03 Jun 2024 | 30.90 | 31.15 | 30.90 | 31.15 | 31.15 | 600 |
| 31 May 2024 | 31.19 | 31.27 | 31.19 | 31.27 | 31.27 | 500 |
| 30 May 2024 | 31.20 | 31.44 | 31.20 | 31.38 | 31.38 | 2,000 |
| 29 May 2024 | 30.98 | 31.08 | 30.84 | 31.08 | 31.08 | 7,000 |
| 28 May 2024 | 31.48 | 31.48 | 31.19 | 31.32 | 31.32 | 2,200 |
| 24 May 2024 | 31.28 | 31.48 | 31.16 | 31.35 | 31.35 | 600 |
| 23 May 2024 | 31.44 | 31.44 | 30.97 | 31.08 | 31.08 | 3,700 |
| 22 May 2024 | 31.96 | 31.96 | 31.21 | 31.21 | 31.21 | 9,000 |
| 21 May 2024 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | 500 |
| 20 May 2024 | 31.46 | 31.60 | 31.37 | 31.41 | 31.41 | 3,000 |
| 17 May 2024 | 31.38 | 31.39 | 31.38 | 31.39 | 31.39 | 800 |
| 16 May 2024 | 31.65 | 31.65 | 31.35 | 31.40 | 31.40 | 3,400 |
| 15 May 2024 | 31.54 | 31.66 | 31.51 | 31.51 | 31.51 | 1,300 |
| 14 May 2024 | 31.14 | 31.26 | 30.93 | 30.99 | 30.99 | 5,400 |
| 13 May 2024 | 31.10 | 31.23 | 30.86 | 30.87 | 30.87 | 3,500 |
| 10 May 2024 | 31.20 | 31.20 | 30.81 | 30.82 | 30.82 | 5,200 |
| 09 May 2024 | 30.79 | 30.94 | 30.73 | 30.94 | 30.94 | 4,100 |
| 08 May 2024 | 30.61 | 30.71 | 30.61 | 30.69 | 30.69 | 800 |
| 07 May 2024 | 30.21 | 30.65 | 30.21 | 30.64 | 30.64 | 1,200 |
| 06 May 2024 | 30.50 | 30.63 | 30.32 | 30.52 | 30.52 | 6,500 |
| 03 May 2024 | 30.29 | 30.42 | 30.21 | 30.27 | 30.27 | 5,000 |
| 02 May 2024 | 30.50 | 30.50 | 30.01 | 30.07 | 30.07 | 6,200 |
| 01 May 2024 | 29.98 | 30.12 | 29.87 | 29.87 | 29.87 | 800 |
| 30 Apr 2024 | 30.19 | 30.19 | 30.10 | 30.10 | 30.10 | 1,200 |
| 29 Apr 2024 | 30.52 | 30.64 | 30.44 | 30.55 | 30.55 | 3,900 |
| 26 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1,600 |
| 25 Apr 2024 | 29.77 | 30.00 | 29.77 | 30.00 | 30.00 | 2,300 |
| 24 Apr 2024 | 30.19 | 30.24 | 30.19 | 30.21 | 30.21 | 1,200 |
| 23 Apr 2024 | 30.31 | 30.44 | 30.20 | 30.24 | 30.24 | 2,100 |
| 22 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 200 |
| 19 Apr 2024 | 29.89 | 29.90 | 29.82 | 29.82 | 29.82 | 1,400 |
| 18 Apr 2024 | 29.82 | 29.94 | 29.82 | 29.86 | 29.86 | 10,500 |
| 17 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 200 |
| 16 Apr 2024 | 29.87 | 29.97 | 29.87 | 29.97 | 29.97 | 1,200 |
| 15 Apr 2024 | 30.47 | 30.47 | 30.09 | 30.14 | 30.14 | 9,000 |
| 12 Apr 2024 | 30.44 | 30.53 | 30.27 | 30.31 | 30.31 | 7,000 |
| 11 Apr 2024 | 30.85 | 30.95 | 30.76 | 30.87 | 30.87 | 2,300 |
| 10 Apr 2024 | 30.64 | 30.90 | 30.64 | 30.80 | 30.80 | 1,700 |
| 09 Apr 2024 | 30.87 | 31.13 | 30.87 | 31.13 | 31.13 | 1,900 |
| 08 Apr 2024 | 31.30 | 31.41 | 31.22 | 31.38 | 31.38 | 2,800 |
| 05 Apr 2024 | 31.12 | 31.38 | 31.12 | 31.38 | 31.38 | 8,900 |
| 04 Apr 2024 | 32.09 | 32.09 | 31.07 | 31.07 | 31.07 | 2,000 |
| 03 Apr 2024 | 31.31 | 31.56 | 31.31 | 31.38 | 31.38 | 1,300 |
| 02 Apr 2024 | 30.88 | 31.00 | 30.76 | 31.00 | 31.00 | 2,900 |
| 01 Apr 2024 | 31.04 | 31.34 | 31.00 | 31.22 | 31.22 | 1,500 |
| 28 Mar 2024 | 31.29 | 31.29 | 31.09 | 31.22 | 31.22 | 44,100 |
| 27 Mar 2024 | 31.07 | 31.30 | 31.07 | 31.20 | 31.20 | 11,500 |
| 26 Mar 2024 | 31.02 | 31.02 | 30.97 | 31.01 | 31.01 | 5,100 |
| 25 Mar 2024 | 31.00 | 31.00 | 30.80 | 30.96 | 30.96 | 10,800 |
| 22 Mar 2024 | 30.84 | 30.98 | 30.84 | 30.97 | 30.97 | 3,700 |
| 21 Mar 2024 | 30.89 | 31.13 | 30.78 | 31.10 | 31.10 | 2,100 |
| 20 Mar 2024 | 30.58 | 30.74 | 30.58 | 30.74 | 30.74 | 1,200 |
| 19 Mar 2024 | 30.85 | 30.85 | 30.38 | 30.67 | 30.67 | 7,200 |
| 18 Mar 2024 | 30.35 | 30.47 | 30.17 | 30.27 | 30.27 | 11,100 |
| 15 Mar 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 3,400 |
| 14 Mar 2024 | 30.43 | 30.54 | 30.30 | 30.30 | 30.30 | 2,200 |
| 14 Mar 2024 | 0.042 Dividend | |||||
| 13 Mar 2024 | 30.73 | 30.75 | 30.73 | 30.75 | 30.70 | 7,300 |
| 12 Mar 2024 | 30.51 | 30.82 | 30.51 | 30.58 | 30.54 | 16,000 |
| 11 Mar 2024 | 30.28 | 30.43 | 30.24 | 30.41 | 30.37 | 8,400 |
| 08 Mar 2024 | 30.66 | 30.73 | 30.41 | 30.61 | 30.57 | 2,200 |
| 07 Mar 2024 | 30.64 | 30.71 | 30.64 | 30.69 | 30.65 | 4,000 |
| 06 Mar 2024 | 30.46 | 30.48 | 30.46 | 30.48 | 30.44 | 800 |
| 05 Mar 2024 | 30.24 | 30.24 | 30.14 | 30.15 | 30.11 | 2,200 |
| 04 Mar 2024 | 31.00 | 31.00 | 30.16 | 30.32 | 30.28 | 8,700 |
| 01 Mar 2024 | 29.75 | 30.12 | 29.75 | 30.02 | 29.98 | 7,800 |
| 29 Feb 2024 | 29.48 | 29.48 | 29.40 | 29.40 | 29.36 | 1,400 |
| 28 Feb 2024 | 29.31 | 29.35 | 29.30 | 29.35 | 29.31 | 600 |
| 27 Feb 2024 | 29.36 | 29.36 | 29.35 | 29.35 | 29.31 | 200 |
| 26 Feb 2024 | 29.40 | 29.40 | 29.37 | 29.38 | 29.34 | 1,700 |
| 23 Feb 2024 | 29.32 | 29.51 | 29.32 | 29.32 | 29.27 | 1,600 |
| 22 Feb 2024 | 28.93 | 29.18 | 28.93 | 29.17 | 29.14 | 1,500 |
| 21 Feb 2024 | 28.65 | 28.82 | 28.64 | 28.64 | 28.60 | 1,200 |
| 20 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.64 | 300 |
| 16 Feb 2024 | 28.79 | 28.79 | 28.70 | 28.73 | 28.69 | 1,600 |
| 15 Feb 2024 | 28.53 | 28.83 | 28.53 | 28.78 | 28.74 | 4,000 |
| 14 Feb 2024 | 28.42 | 28.55 | 28.27 | 28.45 | 28.42 | 2,000 |
| 13 Feb 2024 | 28.23 | 28.25 | 28.23 | 28.23 | 28.19 | 1,900 |
| 12 Feb 2024 | 28.73 | 28.73 | 28.69 | 28.69 | 28.66 | 1,400 |
| 09 Feb 2024 | 28.51 | 28.68 | 28.44 | 28.58 | 28.55 | 800 |
| 08 Feb 2024 | 28.46 | 28.58 | 28.28 | 28.49 | 28.45 | 1,500 |
| 07 Feb 2024 | 28.43 | 28.67 | 28.43 | 28.48 | 28.44 | 1,000 |
| 06 Feb 2024 | 28.32 | 28.33 | 28.19 | 28.32 | 28.28 | 1,100 |
| 05 Feb 2024 | 28.18 | 28.51 | 28.18 | 28.33 | 28.29 | 800 |
| 02 Feb 2024 | 28.20 | 28.53 | 28.20 | 28.53 | 28.50 | 1,200 |
| 01 Feb 2024 | 27.90 | 28.35 | 27.90 | 28.33 | 28.29 | 1,400 |
| 31 Jan 2024 | 28.19 | 28.19 | 27.97 | 28.00 | 27.97 | 3,100 |
| 30 Jan 2024 | 28.20 | 28.25 | 28.20 | 28.25 | 28.21 | 700 |
| 29 Jan 2024 | 27.93 | 28.04 | 27.86 | 28.04 | 28.00 | 1,700 |
| 26 Jan 2024 | 27.77 | 28.07 | 27.77 | 27.93 | 27.89 | 2,300 |
| 25 Jan 2024 | 27.78 | 27.87 | 27.73 | 27.87 | 27.83 | 1,500 |
| 24 Jan 2024 | 27.73 | 27.74 | 27.63 | 27.72 | 27.68 | 9,500 |
| 23 Jan 2024 | 27.50 | 27.52 | 27.49 | 27.52 | 27.48 | 2,800 |
| 22 Jan 2024 | 27.57 | 27.59 | 27.57 | 27.57 | 27.53 | 1,800 |
| 19 Jan 2024 | 27.05 | 27.56 | 27.05 | 27.51 | 27.47 | 19,600 |
| 18 Jan 2024 | 27.07 | 27.17 | 27.04 | 27.17 | 27.13 | 800 |
| 17 Jan 2024 | 27.12 | 27.12 | 27.10 | 27.10 | 27.07 | 300 |
| 16 Jan 2024 | 27.36 | 27.49 | 27.23 | 27.32 | 27.28 | 7,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.