WMW - ELEMENTS Morningstar WideMoat Foc TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201832.2032.2032.2032.2032.20984
Dec 12, 201832.2032.2032.0332.0332.031,000
Dec 11, 201831.7331.7331.7331.7331.73100
Dec 10, 201831.7931.7931.5731.7531.752,600
Dec 07, 201832.7032.7032.7032.7032.70100
Dec 06, 201832.7032.7032.7032.7032.70200
Dec 04, 201832.6333.0432.3332.9832.983,900
Dec 03, 201834.6734.6733.2033.6333.637,300
Nov 30, 201833.1033.2033.1033.1833.183,200
Nov 29, 201833.0933.1933.0033.1933.191,200
Nov 28, 201832.1732.3732.1732.3732.373,000
Nov 27, 201832.2932.3331.6831.6831.68600
Nov 26, 201832.2732.2731.7832.0932.093,400
Nov 23, 201832.4832.4832.4832.4832.48100
Nov 21, 201833.1233.1232.4832.4832.481,100
Nov 20, 201833.7533.7532.4532.4532.452,200
Nov 19, 201832.4432.5432.3432.3432.341,700
Nov 16, 201832.9032.9032.9032.9032.901,200
Nov 15, 201832.9832.9832.9832.9832.98200
Nov 14, 201832.2432.6932.2432.6932.69500
Nov 13, 201832.3132.6532.3132.3132.311,000
Nov 12, 201832.7532.7532.7532.7532.75300
Nov 09, 201832.7732.7732.7732.7732.77800
Nov 08, 201833.2833.2833.2833.2833.283,800
Nov 07, 201832.9732.9732.9732.9732.973,400
Nov 06, 201832.1932.1931.9631.9631.961,000
Nov 05, 201832.5032.5032.5032.5032.50700
Nov 02, 201833.0233.0232.7632.8532.853,300
Nov 01, 201832.3632.4732.3532.4732.47900
Oct 31, 201832.1232.2032.1232.2032.202,800
Oct 30, 201831.8331.8331.8331.8331.83100
Oct 29, 201831.8931.9531.5031.8331.831,300
Oct 26, 201831.6731.6731.5431.5431.54500
Oct 25, 201831.6231.6231.6231.6231.62200
Oct 24, 201831.6231.6231.6231.6231.621,000
Oct 23, 201831.3832.0331.3831.9531.95800
Oct 22, 201832.1132.3432.1132.3432.341,700
Oct 19, 201832.3832.3932.3832.3932.3914,000
Oct 18, 201832.5232.5232.3832.3832.382,300
Oct 17, 201833.2533.2533.2533.2533.25-
Oct 16, 201832.2033.2532.2033.2533.252,200
Oct 15, 201831.9032.2231.9032.2232.22600
Oct 12, 201832.0232.2132.0232.2132.21600
Oct 11, 201832.9032.9032.0832.0832.089,800
Oct 10, 201833.2333.3433.1633.3333.3310,800
Oct 09, 201833.1733.2232.8433.2233.221,700
Oct 08, 201833.3933.3933.1333.1633.165,600
Oct 05, 201833.5933.5932.9933.0433.041,200
Oct 04, 201832.8932.8932.8932.8932.89200
Oct 03, 201833.5533.6633.5533.6633.661,100
Oct 02, 201833.5533.5533.5533.5533.55-
Oct 01, 201833.5533.5533.5533.5533.55700
Sep 28, 201833.4033.4033.4033.4033.40700
Sep 27, 201833.5433.5433.1933.5033.502,200
Sep 26, 201833.5333.5333.5333.5333.53-
Sep 25, 201833.5333.5333.5333.5333.53-
Sep 24, 201833.5333.5333.5333.5333.53800
Sep 21, 201833.5133.5233.3333.3633.361,400
Sep 20, 201833.4433.4433.4433.4433.44-
Sep 19, 201833.4433.4433.4433.4433.44-
Sep 18, 201833.4433.4433.4433.4433.44-
Sep 17, 201833.4433.4433.4433.4433.44-
Sep 14, 201833.4433.4433.4433.4433.44-
Sep 13, 201833.1333.4433.1333.4433.44800
Sep 12, 201832.7932.7932.7932.7932.79300
Sep 11, 201833.1333.1333.1333.1333.13-
Sep 10, 201833.1333.1333.1333.1333.13100
Sep 07, 201832.4132.4132.4132.4132.41-
Sep 06, 201832.4132.4132.4132.4132.41400
Sep 05, 201832.7432.7432.7432.7432.74-
Sep 04, 201832.7432.7432.7432.7432.74200
Aug 31, 201832.5632.5632.5632.5632.56-
Aug 30, 201832.5632.5632.5632.5632.56-
Aug 29, 201832.5632.5632.5632.5632.56-
Aug 28, 201832.5632.5632.5632.5632.56-
Aug 27, 201832.5632.5632.5632.5632.56-
Aug 24, 201832.5632.5632.5632.5632.56200
Aug 23, 201832.8332.8332.8332.8332.83-
Aug 22, 201832.8332.8332.8332.8332.83-
Aug 21, 201832.8332.8332.8332.8332.83100
Aug 20, 201832.7233.1732.6332.9232.922,400
Aug 17, 201832.5932.6032.5732.6032.602,200
Aug 16, 201832.5032.5632.5032.5632.56600
Aug 15, 201832.4932.4932.4532.4532.45300
Aug 14, 201831.8931.8931.8931.8931.89200
Aug 13, 201832.0232.0232.0232.0232.02-
Aug 10, 201832.0232.0232.0232.0232.02100
Aug 09, 201832.3032.3032.0232.0232.02400
Aug 08, 201832.2132.2132.2132.2132.21-
Aug 07, 201832.0032.2132.0032.2132.21700
Aug 06, 201832.0032.0032.0032.0032.00-
Aug 03, 201831.6032.0031.6032.0032.00800
Aug 02, 201831.6031.6031.6031.6031.60100
Aug 01, 201832.0732.0732.0732.0732.07-
Jul 31, 201832.3932.3932.0732.0732.07600
Jul 30, 201832.0032.0032.0032.0032.00-
Jul 27, 201832.0032.0032.0032.0032.00100
Jul 26, 201831.6531.6531.6531.6531.65-
Jul 25, 201831.6531.6531.6531.6531.65-
Jul 24, 201831.6531.6531.6531.6531.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...