Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merlyn.Ai Bull-Rider Bear-Fighter ETF (NY: WIZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 25.42 25.77 25.38 25.77 16,758 +0.15(+0.57%)
May 28, 2020 25.83 26.08 25.63 25.63 5,465 -0.21(-0.82%)
May 27, 2020 25.92 25.92 25.10 25.84 76,066 +0.45(+1.77%)
May 26, 2020 25.61 25.61 25.35 25.39 45,500 +0.44(+1.76%)
May 22, 2020 24.80 24.95 24.79 24.95 10,750 +0.10(+0.41%)
May 21, 2020 24.63 24.96 24.57 24.85 4,271 +0.11(+0.43%)
May 20, 2020 24.81 24.83 24.69 24.74 4,814 +0.29(+1.17%)
May 19, 2020 24.40 24.80 24.40 24.46 19,809 -0.17(-0.67%)
May 18, 2020 24.20 24.66 24.20 24.62 19,949 +0.88(+3.73%)
May 15, 2020 23.50 23.80 23.50 23.74 9,801 +0.31(+1.34%)
May 14, 2020 22.97 23.43 22.70 23.42 14,360 +0.13(+0.56%)
May 13, 2020 23.59 23.66 23.07 23.29 21,813 -0.55(-2.31%)
May 12, 2020 24.68 24.68 23.84 23.84 50,626 -0.54(-2.22%)
May 11, 2020 24.23 24.43 24.11 24.38 31,114 +0.06(+0.25%)
May 08, 2020 24.06 24.33 24.06 24.32 5,796 +0.55(+2.30%)
May 07, 2020 23.79 23.96 23.67 23.78 10,672 +0.27(+1.13%)
May 06, 2020 23.40 23.64 23.39 23.51 2,218 +0.05(+0.20%)
May 05, 2020 23.61 23.71 23.46 23.46 2,672 +0.18(+0.78%)
May 04, 2020 22.85 23.28 22.79 23.28 1,266,772 +0.13(+0.54%)
May 01, 2020 23.36 23.53 23.02 23.16 22,871 -0.89(-3.71%)
Apr 30, 2020 23.60 24.23 23.60 24.05 64,413 -0.47(-1.93%)
Apr 29, 2020 24.04 24.66 24.04 24.52 53,152 +0.94(+4.00%)
Apr 28, 2020 23.91 23.91 23.58 23.58 7,115 +0.29(+1.26%)
Apr 27, 2020 23.00 23.35 23.00 23.28 24,517 +0.65(+2.89%)
Apr 24, 2020 22.66 22.66 22.40 22.63 3,583 +0.17(+0.76%)
Apr 23, 2020 22.73 22.73 22.46 22.46 857 +0.16(+0.74%)
Apr 22, 2020 22.25 22.36 22.22 22.29 8,859 +0.40(+1.84%)
Apr 21, 2020 21.87 22.06 21.74 21.89 30,341 -0.49(-2.20%)
Apr 20, 2020 22.32 22.89 22.32 22.38 14,024 -0.49(-2.15%)
Apr 17, 2020 22.69 22.88 22.52 22.88 33,305 +0.85(+3.88%)
Apr 16, 2020 21.88 22.02 21.82 22.02 2,561 -0.18(-0.81%)
Apr 15, 2020 22.28 22.33 22.04 22.20 8,545 -0.85(-3.70%)
Apr 14, 2020 23.35 23.40 22.89 23.06 9,217 +0.21(+0.94%)
Apr 13, 2020 23.26 23.26 22.52 22.84 5,529 -0.33(-1.42%)
Apr 09, 2020 23.01 23.49 22.91 23.17 10,539 +0.79(+3.52%)
Apr 08, 2020 21.73 22.45 21.70 22.38 43,046 +0.86(+4.01%)
Apr 07, 2020 21.99 22.27 21.42 21.52 19,034 +0.24(+1.11%)
Apr 06, 2020 20.97 21.28 20.80 21.28 72,281 +1.15(+5.70%)
Apr 03, 2020 19.91 20.13 19.85 20.13 4,637 -0.32(-1.58%)
Apr 02, 2020 19.93 20.55 19.93 20.46 25,609 +0.32(+1.60%)
Apr 01, 2020 20.42 20.74 20.09 20.13 58,284 -0.95(-4.50%)
Mar 31, 2020 21.23 21.48 20.99 21.08 24,418 -0.20(-0.94%)
Mar 30, 2020 20.66 21.28 20.66 21.28 23,982 +0.54(+2.62%)
Mar 27, 2020 20.93 21.22 20.65 20.74 68,930 -0.74(-3.46%)
Mar 26, 2020 20.87 21.48 20.80 21.48 10,532 +0.93(+4.53%)
Mar 25, 2020 20.54 21.08 20.05 20.55 12,659 +0.36(+1.78%)
Mar 24, 2020 19.16 20.20 19.16 20.19 61,509 +1.50(+8.02%)
Mar 23, 2020 18.43 18.75 18.16 18.69 72,907 +0.16(+0.87%)
Mar 20, 2020 19.16 19.55 17.17 18.53 395,136 -0.41(-2.15%)
Mar 19, 2020 18.30 19.37 18.25 18.94 36,466 -0.14(-0.75%)
Mar 18, 2020 18.98 19.41 17.01 19.08 100,264 -1.02(-5.10%)
Mar 17, 2020 19.05 20.15 19.05 20.11 12,181 +0.73(+3.77%)
Mar 16, 2020 20.01 20.30 18.90 19.37 32,414 -2.15(-10.00%)
Mar 13, 2020 20.97 21.54 20.25 21.53 54,731 +1.51(+7.53%)
Mar 12, 2020 21.36 21.36 20.02 20.02 98,533 -1.96(-8.93%)
Mar 11, 2020 22.58 22.76 21.89 21.98 17,053 -1.06(-4.61%)
Mar 10, 2020 22.73 23.05 22.28 23.04 16,473 +0.63(+2.79%)
Mar 09, 2020 20.85 23.44 19.95 22.42 29,958 -1.53(-6.38%)
Mar 06, 2020 23.62 23.94 23.44 23.94 13,814 -0.42(-1.71%)
Mar 05, 2020 24.47 24.67 24.25 24.36 9,080 -0.55(-2.20%)
Mar 04, 2020 24.65 24.91 24.38 24.91 38,005 +0.84(+3.50%)
Mar 03, 2020 24.73 24.95 23.95 24.07 279,108 -0.63(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.