WMW - ELEMENTS Morningstar WideMoat Foc TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201830.1930.1930.1930.1930.19-
Feb 22, 201830.6530.6530.1330.1930.191,900
Feb 21, 201830.8630.8630.8630.8630.86-
Feb 20, 201830.8630.8630.8630.8630.86-
Feb 16, 201830.8630.8630.8630.8630.86-
Feb 15, 201831.1631.1630.8630.8630.86500
Feb 14, 201830.3030.3430.1330.3430.344,200
Feb 13, 201829.4229.4229.4229.4229.42100
Feb 12, 201829.3629.8929.3629.7029.701,200
Feb 09, 201828.9329.0828.4029.0829.085,500
Feb 08, 201830.0330.0329.7829.8129.81600
Feb 07, 201830.5030.6730.5030.6730.67800
Feb 06, 201830.5430.5430.5430.5430.54200
Feb 05, 201831.4131.4130.7230.7230.724,000
Feb 02, 201832.0132.0131.7031.7031.701,600
Feb 01, 201832.3232.4632.2332.2332.231,900
Jan 31, 201832.3232.3232.3232.3232.32100
Jan 30, 201831.9632.0231.9631.9631.961,500
Jan 29, 201832.0232.0232.0232.0232.02-
Jan 26, 201832.0232.0232.0232.0232.02-
Jan 25, 201831.9832.4031.9432.0232.023,200
Jan 24, 201832.0032.0032.0032.0032.00-
Jan 23, 201832.0032.0031.9632.0032.0014,600
Jan 22, 201831.2832.0031.2832.0032.00500
Jan 19, 201831.6031.6031.3431.4431.444,000
Jan 18, 201831.2531.4331.2531.4331.431,400
Jan 17, 201831.5231.6231.5231.6031.606,000
Jan 16, 201831.2031.4831.2031.4231.42600
Jan 12, 201830.8031.2030.8031.2031.20700
Jan 11, 201830.8131.0130.8131.0131.01400
Jan 10, 201830.8230.9630.8230.9630.96700
Jan 09, 201830.5730.8330.5730.8030.80800
Jan 08, 201830.6130.6130.6130.6130.61-
Jan 05, 201830.6130.6130.6130.6130.61-
Jan 04, 201830.6130.6130.6130.6130.61900
Jan 03, 201830.2130.4130.2130.4130.412,400
Jan 02, 201830.0130.0130.0130.0130.01100
Dec 29, 201730.0030.2530.0030.0130.018,200
Dec 28, 201729.8729.8729.8729.8729.87-
Dec 27, 201729.8729.8729.8729.8729.87-
Dec 26, 201729.8729.8729.8729.8729.87200
Dec 22, 201730.1130.1129.8129.8129.81800
Dec 21, 201730.7630.7630.1130.2830.281,500
Dec 20, 201730.1530.3130.1530.3130.313,800
Dec 19, 201730.3130.3830.3130.3830.38400
Dec 18, 201729.6330.1229.6330.0930.094,000
Dec 15, 201729.5129.5129.5129.5129.51-
Dec 14, 201729.5129.5129.5129.5129.51-
Dec 13, 201729.5129.5129.5129.5129.51-
Dec 12, 201729.5129.5129.5129.5129.51-
Dec 11, 201729.6029.6029.5129.5129.51400
Dec 08, 201729.5529.6429.5529.5729.57900
Dec 07, 201729.7729.8029.7729.8029.80600
Dec 06, 201729.7629.7629.7629.7629.76-
Dec 05, 201730.3730.3729.5129.7629.76600
Dec 04, 201729.7329.7629.7329.7629.76700
Dec 01, 201729.6029.8429.2929.3529.351,800
Nov 30, 201730.3730.3730.3730.3730.37200
Nov 29, 201728.8329.7628.8329.7629.761,600
Nov 28, 201728.7729.0428.7729.0429.041,400
Nov 27, 201728.6228.6228.5728.5728.571,100
Nov 24, 201728.8128.8128.8128.8128.81100
Nov 22, 201728.8128.8128.8128.8128.81-
Nov 21, 201728.3828.8128.3828.8128.811,700
Nov 20, 201728.2528.4528.2528.4528.45600
Nov 17, 201728.3028.3028.3028.3028.30-
Nov 16, 201728.2828.3828.2828.3028.301,500
Nov 15, 201728.2128.2128.2128.2128.21-
Nov 14, 201728.2128.2128.2128.2128.21-
Nov 13, 201728.1428.5928.1428.2128.211,900
Nov 10, 201728.6728.6728.6728.6728.67-
Nov 09, 201728.6728.6728.6728.6728.67200
Nov 08, 201728.3928.3928.3928.3928.39800
Nov 07, 201728.2628.2628.1828.1828.181,000
Nov 06, 201729.1929.1928.3828.3828.38600
Nov 03, 201729.0029.0028.7228.7228.723,600
Nov 02, 201728.2828.2828.2828.2828.28-
Nov 01, 201728.3128.3128.2228.2828.287,200
Oct 31, 201728.6728.6728.1828.1828.18600
Oct 30, 201728.6528.6528.6528.6528.65500
Oct 27, 201728.6228.6228.6228.6228.62-
Oct 26, 201728.6228.6228.6228.6228.62-
Oct 25, 201728.6228.6228.6228.6228.62200
Oct 24, 201728.5528.7528.5528.7528.7511,900
Oct 23, 201729.0529.0528.6128.9028.901,300
Oct 20, 201728.5728.5728.5728.5728.57100
Oct 19, 201728.4128.4128.4128.4128.41-
Oct 18, 201728.5728.5728.4128.4128.41400
Oct 17, 201728.1928.3028.1928.3028.302,200
Oct 16, 201728.5028.5028.5028.5028.50-
Oct 13, 201728.5028.5028.5028.5028.50-
Oct 12, 201728.5028.5028.5028.5028.50-
Oct 11, 201728.1528.5028.1528.5028.503,900
Oct 10, 201728.5228.5228.5228.5228.52-
Oct 09, 201728.5228.5228.5228.5228.52-
Oct 06, 201729.0029.0828.5228.5228.523,600
Oct 05, 201728.5028.6028.4828.4828.481,400
Oct 04, 201728.3428.3828.3228.3228.322,300
Oct 03, 201728.2328.5628.2328.5628.564,100
Oct 02, 201728.3628.3628.3628.3628.36400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...