U.S. Markets close in 2 hrs 48 mins

Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.94+0.03 (+0.10%)
As of 12:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202134.9534.9534.7734.9434.941,493
May 05, 202134.8034.9734.8034.9034.909,000
May 04, 202134.5734.9034.5134.9034.9067,300
May 03, 202134.6634.9434.6634.8634.86111,800
Apr 30, 202134.8634.8634.6334.6634.6617,500
Apr 29, 202134.8835.0734.8135.0335.038,000
Apr 28, 202134.7834.9134.7534.8334.8310,200
Apr 27, 202134.7234.8234.7034.8234.8221,800
Apr 26, 202134.8334.8634.7334.7634.769,500
Apr 23, 202133.8434.6433.8434.5434.547,500
Apr 22, 202134.3034.3334.0434.0434.044,500
Apr 21, 202134.1034.3434.0934.3434.343,000
Apr 20, 202134.6234.6233.9234.0334.035,500
Apr 19, 202134.2834.5834.2834.4434.447,300
Apr 16, 202134.5134.5634.4634.5634.561,300
Apr 15, 202134.3134.4334.3034.4234.427,300
Apr 14, 202134.4234.5334.3234.3734.377,500
Apr 13, 202134.0834.1834.0734.1534.151,500
Apr 12, 202134.1434.2434.1034.2034.206,200
Apr 09, 202134.0034.1734.0034.1634.169,800
Apr 08, 202133.9234.0833.9234.0134.014,600
Apr 07, 202134.1634.1633.9833.9833.984,100
Apr 06, 202133.8634.1533.8634.0534.0516,600
Apr 05, 202134.4934.4934.0234.2334.23109,000
Apr 01, 202133.7534.1033.7533.9133.91588,600
Mar 31, 202133.2233.6133.2233.4933.4917,800
Mar 30, 202132.7932.8532.7432.7832.787,400
Mar 29, 202132.6932.6932.4032.6432.642,800
Mar 26, 202132.6432.8132.2732.8132.8119,400
Mar 25, 202132.4132.6432.2132.6432.6415,500
Mar 24, 202133.2133.2532.5932.5932.5913,100
Mar 23, 202133.6433.7533.4333.4433.447,700
Mar 22, 202133.6634.0533.6633.8733.877,200
Mar 19, 202133.2133.6033.2133.5533.5510,100
Mar 18, 202133.6533.7433.1433.2433.243,900
Mar 17, 202133.5634.4533.5634.2634.2610,200
Mar 16, 202134.6334.6334.0634.1834.185,300
Mar 15, 202134.0534.4534.0534.4534.4511,200
Mar 15, 20210.003 Dividend
Mar 12, 202133.6334.0333.6334.0234.028,600
Mar 11, 202133.9234.4233.9234.4034.406,000
Mar 10, 202133.8033.8633.3133.3633.3513,000
Mar 09, 202133.2433.5933.1133.4033.4024,100
Mar 08, 202132.9632.9731.9631.9631.9619,200
Mar 05, 202132.6932.9431.5332.9432.9414,300
Mar 04, 202133.6833.7332.4132.8132.8124,300
Mar 03, 202135.0235.0233.8333.8833.8810,300
Mar 02, 202135.5435.5534.9935.0135.0118,400
Mar 01, 202135.0435.5635.0035.5435.5437,000
Feb 26, 202134.2934.8233.9434.4734.4731,100
Feb 25, 202135.6735.6734.1134.3334.3316,500
Feb 24, 202135.3035.6234.8835.5935.5938,600
Feb 23, 202135.4135.4633.9635.3535.3550,600
Feb 22, 202136.5336.5335.7435.7435.7416,800
Feb 19, 202136.9736.9736.7036.7836.785,900
Feb 18, 202136.4436.6236.0636.5136.5118,500
Feb 17, 202137.0837.0836.3536.8736.8725,600
Feb 16, 202137.3737.4536.9137.0837.0828,600
Feb 12, 202136.8437.2736.7637.2737.2711,100
Feb 11, 202136.8937.0636.8236.8936.8828,000
Feb 10, 202136.9737.0836.2836.6236.6213,200
Feb 09, 202136.5136.9236.5136.8436.8410,500
Feb 08, 202136.4936.6136.4236.5136.5118,000
Feb 05, 202135.9236.1435.9236.0936.096,300
Feb 04, 202135.5035.7435.5035.7435.7415,400
Feb 03, 202135.4535.5935.3535.3935.3910,100
Feb 02, 202135.3435.4535.2835.3735.37132,200
Feb 01, 202134.6435.0234.4535.0235.0236,800
Jan 29, 202134.4034.5534.0534.0534.0511,300
Jan 28, 202134.4534.8934.4534.6934.6945,500
Jan 27, 202135.1235.1234.2934.3034.2944,800
Jan 26, 202135.4635.5035.2835.3035.3026,800
Jan 25, 202135.6935.9035.2035.5535.5533,000
Jan 22, 202135.6535.6935.5635.6935.696,100
Jan 21, 202135.8235.8835.7635.8835.889,700
Jan 20, 202135.8136.0135.7835.8735.8714,400
Jan 19, 202135.4835.7035.4735.6935.6974,000
Jan 15, 202135.3935.3935.0335.1135.1166,300
Jan 14, 202134.9535.7634.9535.6135.6114,500
Jan 13, 202135.3435.4035.1235.1635.1676,600
Jan 12, 202135.1835.4335.1835.3235.3124,200
Jan 11, 202134.7735.1234.6834.9934.9931,000
Jan 08, 202135.0935.1134.6634.8534.8566,900
Jan 07, 202134.8034.9034.5534.8634.86123,900
Jan 06, 202133.7234.5933.7234.2934.29273,600
Jan 05, 202133.4533.7733.4533.7233.7274,800
Jan 04, 202133.5333.7833.0833.2833.28106,500
Dec 31, 202033.3533.3933.2233.3533.3535,000
Dec 30, 202033.1933.3633.1933.3333.3281,000
Dec 30, 20200.161 Dividend
Dec 29, 202033.2833.3232.9633.1633.0041,400
Dec 28, 202033.3033.3733.1833.2033.0419,900
Dec 24, 202033.1133.1133.0133.0832.9217,800
Dec 23, 202033.0333.1333.0133.0132.848,800
Dec 22, 202032.9333.0132.7932.9632.8011,200
Dec 21, 202032.6732.9732.5932.9532.7824,800
Dec 18, 202033.2533.3233.0533.1132.9448,500
Dec 17, 202033.1733.2533.1633.2533.0821,400
Dec 16, 202033.1233.1933.0833.1733.007,400
Dec 15, 202033.0033.1533.0033.1332.977,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...