WMW - ELEMENTS Morningstar WideMoat Foc TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201831.7731.7731.7731.7731.77-
Jun 20, 201831.4731.7731.4731.7731.77900
Jun 19, 201831.3131.3131.3131.3131.31200
Jun 18, 201831.4631.4631.4631.4631.46-
Jun 15, 201831.4631.4631.4631.4631.46400
Jun 14, 201831.6031.6031.6031.6031.60-
Jun 13, 201831.6031.6031.6031.6031.60200
Jun 12, 201830.8231.0030.8230.9930.991,500
Jun 11, 201831.0231.0231.0231.0231.02900
Jun 08, 201830.6930.6930.6930.6930.69-
Jun 07, 201830.6930.6930.6930.6930.69-
Jun 06, 201830.6930.6930.6930.6930.69-
Jun 05, 201830.6930.6930.6930.6930.69-
Jun 04, 201830.6930.6930.6930.6930.69400
Jun 01, 201830.5830.5830.5830.5830.58500
May 31, 201830.8030.8030.5330.6430.641,700
May 30, 201830.0730.0930.0730.0930.09200
May 29, 201830.6930.6930.6930.6930.69-
May 25, 201831.1031.1030.6530.6930.691,100
May 24, 201830.1630.1630.1630.1630.16600
May 23, 201829.9329.9529.9329.9529.951,000
May 22, 201830.6430.6430.6430.6430.64-
May 21, 201830.7830.7830.5830.6430.641,200
May 18, 201830.6630.6630.6530.6530.65600
May 17, 201830.3030.3030.3030.3030.30-
May 16, 201830.3030.3030.3030.3030.30-
May 15, 201830.3030.3030.3030.3030.30-
May 14, 201830.7830.7830.3030.3030.301,800
May 11, 201829.6729.8029.6629.8029.802,700
May 10, 201829.7229.8129.7229.8129.811,300
May 09, 201829.4829.4829.4829.4829.48-
May 08, 201829.4829.4829.4829.4829.48-
May 07, 201829.0729.7429.0729.4829.482,300
May 04, 201828.6028.9428.6028.9428.941,300
May 03, 201829.3529.3529.0029.0029.001,100
May 02, 201830.1330.1330.1330.1330.131,000
May 01, 201830.5830.5830.5830.5830.58-
Apr 30, 201830.4730.5830.4730.5830.58700
Apr 27, 201830.5430.5630.5430.5630.562,500
Apr 26, 201829.7330.3729.7330.3730.371,900
Apr 25, 201829.9529.9529.9529.9529.95-
Apr 24, 201829.9529.9529.9529.9529.95-
Apr 23, 201829.9529.9529.9529.9529.95-
Apr 20, 201829.9529.9529.9529.9529.95-
Apr 19, 201830.3030.3029.6729.9529.951,800
Apr 18, 201830.4430.4430.4430.4430.44500
Apr 17, 201830.2030.4430.2030.4430.441,600
Apr 16, 201830.0530.2429.9430.2430.242,500
Apr 13, 201829.9229.9229.7929.9029.902,400
Apr 12, 201829.4430.1429.4430.0130.011,800
Apr 11, 201829.9730.0029.6329.6329.6312,000
Apr 10, 201829.6129.9629.1829.6629.665,300
Apr 09, 201829.3029.8429.3029.8429.843,900
Apr 06, 201828.6729.3528.6428.6528.651,500
Apr 05, 201829.9929.9929.9929.9929.993,000
Apr 04, 201829.8229.8229.7529.7829.783,500
Apr 03, 201828.4528.5028.4428.4628.463,500
Apr 02, 201828.9428.9428.3128.3928.391,600
Mar 29, 201828.8228.8228.8228.8228.82-
Mar 28, 201828.9528.9528.7428.8228.821,700
Mar 27, 201829.0529.0529.0529.0529.05100
Mar 26, 201828.9929.0528.9929.0529.05500
Mar 23, 201829.0729.3429.0729.3429.34700
Mar 22, 201829.8529.8529.8529.8529.85200
Mar 21, 201830.2930.2930.2930.2930.29300
Mar 20, 201830.2730.2729.9130.0030.001,400
Mar 19, 201830.5830.6030.5830.6030.60900
Mar 16, 201830.9130.9130.7430.7430.74600
Mar 15, 201830.5930.5930.5430.5430.542,200
Mar 14, 201831.1531.1531.1531.1531.15-
Mar 13, 201831.5831.5831.1531.1531.15500
Mar 12, 201831.0031.6230.8731.4131.411,900
Mar 09, 201830.7831.0030.7830.8530.852,200
Mar 08, 201830.8530.8530.8530.8530.85-
Mar 07, 201830.8530.8530.8530.8530.85200
Mar 06, 201829.7629.7629.7629.7629.76-
Mar 05, 201829.7629.7629.7629.7629.76-
Mar 02, 201829.7129.9029.7129.7629.761,100
Mar 01, 201830.6630.6630.6630.6630.66-
Feb 28, 201830.6630.6630.6630.6630.66-
Feb 27, 201830.6230.6630.6230.6630.66500
Feb 26, 201830.8330.8330.8330.8330.83200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...