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 28, 2021 33.78 33.78 33.54 33.61 9,033 +0.08(+0.23%)
May 27, 2021 33.54 33.54 33.46 33.53 5,253 +0.13(+0.37%)
May 26, 2021 33.35 33.41 33.33 33.41 7,769 +0.22(+0.65%)
May 25, 2021 33.19 33.19 33.19 33.19 150 -0.21(-0.62%)
May 24, 2021 33.35 33.48 33.35 33.40 15,078 +0.18(+0.55%)
May 21, 2021 33.14 33.32 33.14 33.22 7,691 +0.07(+0.20%)
May 20, 2021 33.03 33.15 33.03 33.15 1,478 +0.16(+0.49%)
May 19, 2021 32.63 32.99 32.52 32.99 31,778 -0.11(-0.35%)
May 18, 2021 33.41 33.42 33.10 33.10 3,709 -0.19(-0.57%)
May 17, 2021 33.29 33.29 33.29 33.29 328 -0.14(-0.43%)
May 14, 2021 33.28 33.44 33.28 33.44 335 +0.50(+1.51%)
May 13, 2021 32.80 32.94 32.58 32.94 10,534 +0.54(+1.68%)
May 12, 2021 33.10 33.11 32.40 32.40 39,667 -0.83(-2.50%)
May 11, 2021 33.03 33.28 33.03 33.23 20,767 -0.20(-0.60%)
May 10, 2021 33.76 33.76 33.43 33.43 8,882 -0.36(-1.06%)
May 07, 2021 33.62 33.79 33.62 33.79 7,202 +0.23(+0.69%)
May 06, 2021 33.40 33.55 33.23 33.55 3,447 +0.20(+0.61%)
May 05, 2021 33.28 33.42 33.23 33.35 10,363 +0.00(+0.00%)
May 04, 2021 33.04 33.35 32.98 33.35 70,390 +0.04(+0.11%)
May 03, 2021 33.12 33.39 33.12 33.31 117,030 +0.19(+0.57%)
Apr 30, 2021 33.31 33.31 33.10 33.12 18,312 -0.36(-1.06%)
Apr 29, 2021 33.33 33.51 33.27 33.48 8,391 +0.19(+0.57%)
Apr 28, 2021 33.24 33.36 33.21 33.29 10,670 +0.02(+0.05%)
Apr 27, 2021 33.18 33.27 33.16 33.27 22,813 +0.05(+0.16%)
Apr 26, 2021 33.28 33.31 33.19 33.22 9,911 +0.21(+0.64%)
Apr 23, 2021 32.34 33.10 32.34 33.01 7,743 +0.48(+1.47%)
Apr 22, 2021 32.78 32.80 32.53 32.53 4,751 -0.28(-0.86%)
Apr 21, 2021 32.58 32.81 32.58 32.81 3,123 +0.29(+0.90%)
Apr 20, 2021 33.08 33.08 32.42 32.52 5,732 -0.39(-1.19%)
Apr 19, 2021 32.76 33.05 32.76 32.91 7,599 -0.11(-0.33%)
Apr 16, 2021 32.97 33.03 32.93 33.02 1,360 +0.13(+0.40%)
Apr 15, 2021 32.79 32.90 32.78 32.89 7,622 +0.05(+0.14%)
Apr 14, 2021 32.89 33.00 32.80 32.85 7,858 +0.21(+0.63%)
Apr 13, 2021 32.57 32.66 32.56 32.64 1,537 -0.05(-0.14%)
Apr 12, 2021 32.63 32.72 32.59 32.69 6,435 +0.04(+0.13%)
Apr 09, 2021 32.49 32.65 32.49 32.64 10,254 +0.14(+0.42%)
Apr 08, 2021 32.41 32.57 32.41 32.50 4,838 +0.03(+0.10%)
Apr 07, 2021 32.64 32.64 32.47 32.47 4,312 -0.07(-0.21%)
Apr 06, 2021 32.36 32.64 32.36 32.54 17,329 -0.18(-0.54%)
Apr 05, 2021 32.96 32.96 32.51 32.72 114,088 +0.31(+0.95%)
Apr 01, 2021 32.25 32.59 32.25 32.41 615,818 +0.40(+1.25%)
Mar 31, 2021 31.75 32.12 31.75 32.00 18,577 +0.67(+2.15%)
Mar 30, 2021 31.34 31.39 31.29 31.33 7,758 +0.14(+0.44%)
Mar 29, 2021 31.24 31.24 30.96 31.19 2,940 -0.16(-0.51%)
Mar 26, 2021 31.19 31.35 30.84 31.35 20,300 +0.16(+0.53%)
Mar 25, 2021 30.97 31.19 30.78 31.19 16,245 +0.04(+0.14%)
Mar 24, 2021 31.74 31.77 31.14 31.14 13,663 -0.81(-2.53%)
Mar 23, 2021 32.15 32.25 31.95 31.95 8,106 -0.41(-1.28%)
Mar 22, 2021 32.17 32.54 32.17 32.37 7,567 +0.31(+0.95%)
Mar 19, 2021 31.74 32.11 31.74 32.06 10,464 +0.30(+0.93%)
Mar 18, 2021 32.24 32.24 31.67 31.77 4,086 -0.97(-2.97%)
Mar 17, 2021 32.07 32.92 32.07 32.74 10,683 +0.08(+0.23%)
Mar 16, 2021 33.09 33.09 32.55 32.66 5,514 -0.26(-0.79%)
Mar 15, 2021 32.54 32.92 32.54 32.92 11,674 +0.42(+1.28%)
Mar 12, 2021 32.13 32.52 32.13 32.51 9,001 -0.36(-1.10%)
Mar 11, 2021 32.41 32.89 32.41 32.87 6,267 +1.00(+3.13%)
Mar 10, 2021 32.35 32.35 31.83 31.87 13,613 -0.04(-0.13%)
Mar 09, 2021 31.76 32.09 31.63 31.91 25,196 +1.37(+4.49%)
Mar 08, 2021 31.49 31.50 30.54 30.54 20,128 -0.93(-2.96%)
Mar 05, 2021 31.07 31.47 30.13 31.47 14,862 +0.12(+0.38%)
Mar 04, 2021 31.94 32.23 30.96 31.35 25,433 -1.02(-3.15%)
Mar 03, 2021 33.46 33.46 32.32 32.37 10,802 -1.08(-3.23%)
Mar 02, 2021 33.96 33.97 33.43 33.45 19,255 -0.51(-1.49%)
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.