WMW - ELEMENTS Morningstar WideMoat Foc TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201833.44033.44033.44033.44033.440-
Sep 14, 201833.44033.44033.44033.44033.440-
Sep 13, 201833.13033.44033.13033.44033.440800
Sep 12, 201832.79032.79032.79032.79032.790300
Sep 11, 201833.13033.13033.13033.13033.130-
Sep 10, 201833.13033.13033.13033.13033.130100
Sep 07, 201832.41032.41032.41032.41032.410-
Sep 06, 201832.41032.41032.41032.41032.410400
Sep 05, 201832.74032.74032.74032.74032.740-
Sep 04, 201832.74032.74032.74032.74032.740200
Aug 31, 201832.56032.56032.56032.56032.560-
Aug 30, 201832.56032.56032.56032.56032.560-
Aug 29, 201832.56032.56032.56032.56032.560-
Aug 28, 201832.56032.56032.56032.56032.560-
Aug 27, 201832.56032.56032.56032.56032.560-
Aug 24, 201832.56032.56032.56032.56032.560200
Aug 23, 201832.83032.83032.83032.83032.830-
Aug 22, 201832.83032.83032.83032.83032.830-
Aug 21, 201832.83032.83032.83032.83032.830100
Aug 20, 201832.72033.17032.63032.92032.9202,400
Aug 17, 201832.59032.60032.57032.60032.6002,200
Aug 16, 201832.50032.56032.50032.56032.560600
Aug 15, 201832.49032.49032.45032.45032.450300
Aug 14, 201831.89031.89031.89031.89031.890200
Aug 13, 201832.02032.02032.02032.02032.020-
Aug 10, 201832.02032.02032.02032.02032.020100
Aug 09, 201832.30032.30032.02032.02032.020400
Aug 08, 201832.21032.21032.21032.21032.210-
Aug 07, 201832.00032.21032.00032.21032.210700
Aug 06, 201832.00032.00032.00032.00032.000-
Aug 03, 201831.60032.00031.60032.00032.000800
Aug 02, 201831.60031.60031.60031.60031.600100
Aug 01, 201832.07032.07032.07032.07032.070-
Jul 31, 201832.39032.39032.07032.07032.070600
Jul 30, 201832.00032.00032.00032.00032.000-
Jul 27, 201832.00032.00032.00032.00032.000100
Jul 26, 201831.65031.65031.65031.65031.650-
Jul 25, 201831.65031.65031.65031.65031.650-
Jul 24, 201831.65031.65031.65031.65031.650-
Jul 23, 201831.65031.65031.65031.65031.650200
Jul 20, 201831.66031.66031.06031.34031.3402,600
Jul 19, 201831.82031.82031.82031.82031.820200
Jul 18, 201832.18032.18032.17032.17032.1701,600
Jul 17, 201831.61032.04031.59031.59031.590600
Jul 16, 201832.33032.33032.32032.33032.3301,100
Jul 13, 201831.51031.51031.51031.51031.510-
Jul 12, 201831.52031.75031.51031.51031.5102,000
Jul 11, 201831.12031.70031.12031.70031.7001,200
Jul 10, 201831.95031.95031.95031.95031.950-
Jul 09, 201831.95031.95031.95031.95031.950-
Jul 06, 201831.24031.95031.24031.95031.950900
Jul 05, 201831.38031.38031.38031.38031.380100
Jul 03, 201831.89031.89031.38031.38031.380900
Jul 02, 201831.36031.36031.36031.36031.360700
Jun 29, 201830.64031.66030.64031.63031.6301,100
Jun 28, 201831.00031.00031.00031.00031.000100
Jun 27, 201831.39031.39031.39031.39031.390-
Jun 26, 201831.39031.39031.39031.39031.390-
Jun 25, 201831.39031.39031.39031.39031.390600
Jun 22, 201831.55031.57031.55031.57031.570900
Jun 21, 201831.77031.77031.77031.77031.770-
Jun 20, 201831.47031.77031.47031.77031.770900
Jun 19, 201831.31031.31031.31031.31031.310200
Jun 18, 201831.46031.46031.46031.46031.460-
Jun 15, 201831.46031.46031.46031.46031.460400
Jun 14, 201831.60031.60031.60031.60031.600-
Jun 13, 201831.60031.60031.60031.60031.600200
Jun 12, 201830.82031.00030.82030.99030.9901,500
Jun 11, 201831.02031.02031.02031.02031.020900
Jun 08, 201830.69030.69030.69030.69030.690-
Jun 07, 201830.69030.69030.69030.69030.690-
Jun 06, 201830.69030.69030.69030.69030.690-
Jun 05, 201830.69030.69030.69030.69030.690-
Jun 04, 201830.69030.69030.69030.69030.690400
Jun 01, 201830.58030.58030.58030.58030.580500
May 31, 201830.80030.80030.53030.64030.6401,700
May 30, 201830.07030.09030.07030.09030.090200
May 29, 201830.69030.69030.69030.69030.690-
May 25, 201831.10031.10030.65030.69030.6901,100
May 24, 201830.16030.16030.16030.16030.160600
May 23, 201829.93029.95029.93029.95029.9501,000
May 22, 201830.64030.64030.64030.64030.640-
May 21, 201830.78030.78030.58030.64030.6401,200
May 18, 201830.66030.66030.65030.65030.650600
May 17, 201830.30030.30030.30030.30030.300-
May 16, 201830.30030.30030.30030.30030.300-
May 15, 201830.30030.30030.30030.30030.300-
May 14, 201830.78030.78030.30030.30030.3001,800
May 11, 201829.67029.80029.66029.80029.8002,700
May 10, 201829.72029.81029.72029.81029.8101,300
May 09, 201829.48029.48029.48029.48029.480-
May 08, 201829.48029.48029.48029.48029.480-
May 07, 201829.07029.74029.07029.48029.4802,300
May 04, 201828.60028.94028.60028.94028.9401,300
May 03, 201829.35029.35029.00029.00029.0001,100
May 02, 201830.13030.13030.13030.13030.1301,000
May 01, 201830.58030.58030.58030.58030.580-
Apr 30, 201830.47030.58030.47030.58030.580700
Apr 27, 201830.54030.56030.54030.56030.5602,500
Apr 26, 201829.73030.37029.73030.37030.3701,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...