Dynamic Short Short-Term Volatility Futures ETF (WEIX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.52

+0.16

(+0.54%)

At close: 09:59AM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	29.51	29.52	29.51	29.52	29.52	100
03 May 2024	29.38	29.38	29.36	29.36	29.36	400
02 May 2024	29.07	29.07	29.07	29.07	29.07	100
01 May 2024	28.91	28.91	28.91	28.91	28.91	100
30 Apr 2024	28.91	28.91	28.91	28.91	28.91	100
29 Apr 2024	29.08	29.08	29.08	29.08	29.08	100
26 Apr 2024	28.36	28.99	28.36	28.99	28.99	1,400
25 Apr 2024	28.70	28.70	28.70	28.70	28.70	100
24 Apr 2024	28.86	28.86	28.86	28.86	28.86	100
23 Apr 2024	28.80	28.80	28.80	28.80	28.80	100
22 Apr 2024	28.45	28.45	28.45	28.45	28.45	100
19 Apr 2024	27.74	27.74	27.74	27.74	27.74	100
18 Apr 2024	28.03	28.03	28.03	28.03	28.03	100
17 Apr 2024	28.07	28.07	28.07	28.07	28.07	100
16 Apr 2024	28.09	28.09	28.06	28.06	28.06	300
15 Apr 2024	27.97	27.97	27.95	27.95	27.95	300
12 Apr 2024	28.50	28.50	28.07	28.34	28.34	51,800
11 Apr 2024	29.08	29.08	29.08	29.08	29.08	100
10 Apr 2024	28.90	28.90	28.90	28.90	28.90	100
09 Apr 2024	29.05	29.05	29.05	29.05	29.05	100
08 Apr 2024	29.02	29.02	29.02	29.02	29.02	200
05 Apr 2024	28.70	28.70	28.70	28.70	28.70	200
04 Apr 2024	29.28	29.28	28.69	28.69	28.69	200
03 Apr 2024	29.16	29.16	29.16	29.16	29.16	100
02 Apr 2024	29.07	29.07	29.07	29.07	29.07	100
01 Apr 2024	29.25	29.29	29.25	29.29	29.29	200
28 Mar 2024	29.34	29.34	29.34	29.34	29.34	100
27 Mar 2024	29.41	29.41	29.41	29.41	29.41	100
26 Mar 2024	29.32	29.32	29.32	29.32	29.32	-
25 Mar 2024	29.29	29.29	29.29	29.29	29.29	100
22 Mar 2024	29.28	29.28	29.28	29.28	29.28	100
21 Mar 2024	29.28	29.30	29.28	29.30	29.30	200
20 Mar 2024	29.15	29.24	29.15	29.24	29.24	200
19 Mar 2024	29.05	29.05	29.05	29.05	29.05	100
18 Mar 2024	28.88	28.88	28.88	28.88	28.88	100
15 Mar 2024	28.68	28.68	28.68	28.68	28.68	200
14 Mar 2024	28.54	28.77	28.54	28.77	28.77	800
13 Mar 2024	28.97	29.00	28.97	29.00	29.00	400
12 Mar 2024	28.96	28.96	28.96	28.96	28.96	100
11 Mar 2024	28.61	28.61	28.61	28.61	28.61	100
08 Mar 2024	28.82	28.82	28.56	28.56	28.56	500
07 Mar 2024	28.64	28.72	28.64	28.72	28.72	200
06 Mar 2024	28.69	28.69	28.69	28.69	28.69	100
05 Mar 2024	28.67	28.67	28.67	28.67	28.67	100
04 Mar 2024	28.96	28.96	28.93	28.93	28.93	200
01 Mar 2024	28.93	28.93	28.93	28.93	28.93	-
29 Feb 2024	28.95	28.95	28.95	28.95	28.95	-
28 Feb 2024	28.85	28.85	28.85	28.85	28.85	-
27 Feb 2024	28.91	28.94	28.91	28.94	28.94	200
26 Feb 2024	28.85	28.85	28.83	28.83	28.83	200
23 Feb 2024	28.70	28.74	28.70	28.74	28.74	400
22 Feb 2024	28.52	28.52	28.52	28.52	28.52	100
21 Feb 2024	28.33	28.36	28.24	28.36	28.36	500
20 Feb 2024	28.27	28.27	28.27	28.27	28.27	100
16 Feb 2024	28.48	28.49	28.48	28.49	28.49	300
15 Feb 2024	28.34	28.47	28.34	28.47	28.47	1,000
14 Feb 2024	28.41	28.41	28.41	28.41	28.41	100
13 Feb 2024	28.28	28.28	27.94	27.94	27.94	100
12 Feb 2024	28.52	28.56	28.43	28.43	28.43	1,100
09 Feb 2024	28.63	28.63	28.59	28.60	28.60	1,100
08 Feb 2024	28.59	28.63	28.59	28.63	28.63	100
07 Feb 2024	28.53	28.61	28.53	28.61	28.61	2,700
06 Feb 2024	28.52	28.57	28.52	28.57	28.57	100
05 Feb 2024	28.20	28.42	28.20	28.42	28.42	300
02 Feb 2024	28.17	28.19	28.17	28.19	28.19	100
01 Feb 2024	28.17	28.17	28.17	28.17	28.17	600
31 Jan 2024	28.07	28.07	28.05	28.05	28.05	100
30 Jan 2024	28.36	28.37	28.36	28.37	28.37	100
29 Jan 2024	28.30	28.30	28.29	28.29	28.29	500
26 Jan 2024	28.42	28.42	28.35	28.35	28.35	100
25 Jan 2024	28.32	28.34	28.29	28.29	28.29	500
24 Jan 2024	28.56	28.56	28.39	28.39	28.39	500
23 Jan 2024	28.48	28.48	28.48	28.48	28.48	100
22 Jan 2024	28.23	28.40	28.23	28.40	28.40	800
19 Jan 2024	28.14	28.14	28.11	28.11	28.11	300
18 Jan 2024	27.90	27.96	27.90	27.95	27.95	200
17 Jan 2024	27.78	27.78	27.69	27.73	27.73	600
16 Jan 2024	27.92	27.92	27.88	27.90	27.90	300
12 Jan 2024	28.17	28.17	28.12	28.15	28.15	500
11 Jan 2024	28.18	28.18	28.18	28.18	28.18	-
10 Jan 2024	28.20	28.20	28.18	28.18	28.18	200
09 Jan 2024	28.12	28.12	28.12	28.12	28.12	100
08 Jan 2024	27.99	28.08	27.99	28.01	28.01	500
05 Jan 2024	27.77	27.83	27.77	27.83	27.83	100
04 Jan 2024	27.67	27.69	27.61	27.61	27.61	300
03 Jan 2024	27.62	27.73	27.60	27.60	27.60	400
02 Jan 2024	27.70	27.89	27.70	27.80	27.80	700
29 Dec 2023	27.79	27.79	27.79	27.79	27.79	100
28 Dec 2023	27.78	27.78	27.78	27.78	27.78	100
27 Dec 2023	27.76	27.77	27.75	27.77	27.77	400
26 Dec 2023	27.48	27.52	27.47	27.52	27.52	1,100
22 Dec 2023	27.22	27.32	27.22	27.32	27.32	1,300
21 Dec 2023	27.10	27.17	27.10	27.15	27.15	500
20 Dec 2023	27.30	27.32	26.98	26.98	26.98	800
19 Dec 2023	27.42	27.46	27.38	27.38	27.38	13,700
18 Dec 2023	27.49	27.49	27.47	27.47	27.47	12,200
15 Dec 2023	27.57	27.57	27.47	27.48	27.48	900
14 Dec 2023	27.65	27.65	27.59	27.59	27.59	600
13 Dec 2023	27.53	27.60	27.52	27.60	27.60	1,100
12 Dec 2023	27.57	27.58	27.38	27.38	27.38	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,784.11-36.67(-0.31%)

NZD/USD0.6016+0.0004(+0.07%)

NZD/EUR0.5584+0.0006(+0.11%)

ALL ORDS8,003.50+51.20(+0.64%)

ASX 2007,731.30+48.90(+0.64%)

OIL78.77+0.29(+0.37%)

Dynamic Short Short-Term Volatility Futures ETF (WEIX)

NZX 50
11,784.11
-36.67(-0.31%)

NZD/USD
0.6016
+0.0004(+0.07%)

NZD/EUR
0.5584
+0.0006(+0.11%)

ALL ORDS
8,003.50
+51.20(+0.64%)

ASX 200
7,731.30
+48.90(+0.64%)

OIL
78.77
+0.29(+0.37%)