Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) NASDAQ

27.05

-0.005(-0.02%)

Updated at November 10, 2023 02:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	27.05	27.05	27.05	27.05	27.05	0
December 07, 2023	27.05	27.05	27.05	27.05	27.05	0
December 06, 2023	27.05	27.05	27.05	27.05	27.05	0
December 05, 2023	27.05	27.05	27.05	27.05	27.05	0
December 04, 2023	27.05	27.05	27.05	27.05	27.05	0
November 28, 2023	27.05	27.05	27.05	27.05	27.05	0
November 27, 2023	27.05	27.05	27.05	27.05	27.05	0
November 24, 2023	27.05	27.05	27.05	27.05	27.05	0
November 22, 2023	27.05	27.05	27.05	27.05	27.05	0
November 21, 2023	27.05	27.05	27.05	27.05	27.05	0
November 20, 2023	27.05	27.05	27.05	27.05	27.05	0
November 17, 2023	27.05	27.05	27.05	27.05	27.05	0
November 16, 2023	27.05	27.05	27.05	27.05	27.05	0
November 15, 2023	27.05	27.05	27.05	27.05	27.05	0
November 14, 2023	27.05	27.05	27.05	27.05	27.05	0
November 13, 2023	27.05	27.05	27.05	27.05	27.05	0
November 10, 2023	27.02	27.05	27.05	27.05	27.02	501
November 09, 2023	27.03	27.05	27.05	27.06	27.03	1,450
November 08, 2023	27.05	27.03	27.03	27.05	27.03	561
November 07, 2023	27.02	27.04	27.04	27.05	27.02	641
November 06, 2023	27.02	27.02	27.02	27.02	27.01	7,263
November 03, 2023	27.04	27.02	27.02	27.04	27.02	2,382
November 02, 2023	27.06	27.05	27.05	27.06	27	3,235
November 01, 2023	27.01	26.98	26.98	27.01	26.97	5,276
October 31, 2023	26.98	26.99	26.99	27	26.97	17,424
October 30, 2023	26.93	26.97	26.97	26.99	26.93	12,757
October 27, 2023	27.25	27.25	26.99	27.25	27.22	4,801
October 26, 2023	27.22	27.24	26.99	27.24	27.22	1,040
October 25, 2023	27.25	27.25	27	27.25	27.25	38
October 24, 2023	27.23	27.23	26.97	27.23	27.23	33
October 23, 2023	27.2	27.2	26.95	27.2	27.2	88
October 20, 2023	27.18	27.22	26.96	27.24	27.18	602
October 19, 2023	27.23	27.23	26.98	27.23	27.23	51
October 18, 2023	27.22	27.22	26.97	27.22	27.22	80
October 17, 2023	27.18	27.22	26.97	27.22	27.18	103
October 16, 2023	27.18	27.18	26.93	27.19	27.18	2,466
October 13, 2023	27.17	27.17	26.92	27.17	27.17	1
October 12, 2023	27.17	27.17	26.92	27.17	27.17	75
October 11, 2023	27.17	27.17	26.92	27.17	27.17	2
October 10, 2023	27.16	27.16	26.91	27.16	27.16	2
October 09, 2023	27.18	27.18	26.93	27.18	27.18	103
October 06, 2023	27.16	27.17	26.92	27.17	27.16	303
October 05, 2023	27.15	27.15	26.9	27.15	27.15	304
October 04, 2023	27.14	27.17	26.91	27.18	27.14	1,131
October 03, 2023	27.62	27.16	26.9	27.62	27.14	6,819
October 02, 2023	27.8	27.7	27.45	27.81	27.62	2,463
September 29, 2023	28.06	27.81	27.55	28.06	27.77	1,951
September 28, 2023	27.51	27.86	27.6	27.88	27.5	3,862
September 27, 2023	27.64	27.6	27.34	27.64	27.51	666
September 26, 2023	27.65	27.48	27.22	27.65	27.48	519
September 25, 2023	27.86	27.81	27.55	27.86	27.81	209
September 22, 2023	27.91	27.81	27.55	27.91	27.81	226
September 21, 2023	27.96	27.78	27.52	27.96	27.78	494
September 20, 2023	28.57	28.3	28.04	28.57	28.3	496
September 19, 2023	28.39	28.46	28.2	28.48	28.31	1,675
September 18, 2023	28.44	28.45	28.19	28.45	28.44	6,906
September 15, 2023	28.57	28.39	28.13	28.57	28.39	517
September 14, 2023	28.86	28.89	28.62	28.89	28.81	9,470
September 13, 2023	28.69	28.66	28.39	28.73	28.66	3,300
September 12, 2023	28.77	28.68	28.41	28.77	28.68	203