WealthTrust DBS Long Term Growth ETF (WLTG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 02:20PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 23 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
| 22 Apr 2024 | 24.71 | 24.94 | 24.71 | 24.80 | 24.80 | 16,200 |
| 19 Apr 2024 | 24.95 | 24.95 | 24.64 | 24.71 | 24.71 | 2,400 |
| 18 Apr 2024 | 25.31 | 25.31 | 25.15 | 25.16 | 25.16 | 7,300 |
| 17 Apr 2024 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 3,000 |
| 16 Apr 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 1,000 |
| 15 Apr 2024 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | 300 |
| 12 Apr 2024 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 200 |
| 11 Apr 2024 | 25.89 | 26.19 | 25.89 | 26.19 | 26.19 | 1,200 |
| 10 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 09 Apr 2024 | 25.85 | 25.93 | 25.83 | 25.93 | 25.93 | 400 |
| 08 Apr 2024 | 26.06 | 26.06 | 25.98 | 26.00 | 26.00 | 3,600 |
| 05 Apr 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 26.03 | 2,900 |
| 04 Apr 2024 | 26.16 | 26.16 | 25.64 | 25.64 | 25.64 | 2,600 |
| 03 Apr 2024 | 25.95 | 25.96 | 25.94 | 25.94 | 25.94 | 600 |
| 02 Apr 2024 | 25.77 | 25.82 | 25.76 | 25.80 | 25.80 | 5,400 |
| 01 Apr 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 300 |
| 28 Mar 2024 | 25.88 | 25.91 | 25.84 | 25.89 | 25.89 | 2,400 |
| 27 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 26 Mar 2024 | 25.94 | 25.96 | 25.83 | 25.83 | 25.83 | 1,500 |
| 25 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 22 Mar 2024 | 25.87 | 25.96 | 25.87 | 25.94 | 25.94 | 2,600 |
| 21 Mar 2024 | 25.99 | 25.99 | 25.86 | 25.88 | 25.88 | 1,400 |
| 20 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 200 |
| 19 Mar 2024 | 25.34 | 25.54 | 25.33 | 25.54 | 25.54 | 500 |
| 18 Mar 2024 | 25.52 | 25.58 | 25.41 | 25.41 | 25.41 | 9,100 |
| 15 Mar 2024 | 25.28 | 25.29 | 25.20 | 25.22 | 25.22 | 4,300 |
| 14 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| 13 Mar 2024 | 25.49 | 25.49 | 25.44 | 25.46 | 25.46 | 3,300 |
| 12 Mar 2024 | 25.09 | 25.48 | 25.09 | 25.48 | 25.48 | 4,500 |
| 11 Mar 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 25.09 | 5,000 |
| 08 Mar 2024 | 25.71 | 25.71 | 25.24 | 25.28 | 25.28 | 3,800 |
| 07 Mar 2024 | 25.37 | 25.55 | 25.35 | 25.51 | 25.51 | 5,900 |
| 06 Mar 2024 | 25.28 | 25.28 | 25.19 | 25.19 | 25.19 | 400 |
| 05 Mar 2024 | 24.98 | 25.08 | 24.98 | 25.08 | 25.08 | 14,900 |
| 04 Mar 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | 3,000 |
| 01 Mar 2024 | 25.13 | 25.33 | 25.13 | 25.33 | 25.33 | 3,800 |
| 29 Feb 2024 | 24.71 | 25.03 | 24.71 | 25.03 | 25.03 | 5,100 |
| 28 Feb 2024 | 24.79 | 24.81 | 24.77 | 24.79 | 24.79 | 17,200 |
| 27 Feb 2024 | 24.79 | 24.85 | 24.79 | 24.85 | 24.85 | 300 |
| 26 Feb 2024 | 24.77 | 24.80 | 24.75 | 24.75 | 24.75 | 25,300 |
| 23 Feb 2024 | 24.94 | 24.94 | 24.86 | 24.86 | 24.86 | 1,200 |
| 22 Feb 2024 | 24.74 | 24.83 | 24.69 | 24.82 | 24.82 | 1,700 |
| 21 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| 20 Feb 2024 | 24.30 | 24.30 | 24.17 | 24.17 | 24.17 | 40,000 |
| 16 Feb 2024 | 24.39 | 24.52 | 24.37 | 24.37 | 24.37 | 80,300 |
| 15 Feb 2024 | 24.44 | 24.52 | 24.44 | 24.52 | 24.52 | 200 |
| 14 Feb 2024 | 24.25 | 24.40 | 24.23 | 24.40 | 24.40 | 2,300 |
| 13 Feb 2024 | 24.13 | 24.15 | 24.04 | 24.15 | 24.15 | 2,600 |
| 12 Feb 2024 | 24.67 | 24.69 | 24.53 | 24.53 | 24.53 | 2,800 |
| 09 Feb 2024 | 24.52 | 24.57 | 24.52 | 24.57 | 24.57 | 700 |
| 08 Feb 2024 | 24.46 | 24.46 | 24.42 | 24.43 | 24.43 | 5,700 |
| 07 Feb 2024 | 24.49 | 24.49 | 24.45 | 24.45 | 24.45 | 500 |
| 06 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 26,000 |
| 05 Feb 2024 | 24.38 | 24.40 | 24.33 | 24.33 | 24.33 | 3,200 |
| 02 Feb 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 100 |
| 01 Feb 2024 | 23.81 | 23.97 | 23.81 | 23.97 | 23.97 | 3,400 |
| 31 Jan 2024 | 23.88 | 23.95 | 23.74 | 23.74 | 23.74 | 6,200 |
| 30 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 10,000 |
| 29 Jan 2024 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | 2,200 |
| 26 Jan 2024 | 24.00 | 24.00 | 23.92 | 23.92 | 23.92 | 5,000 |
| 25 Jan 2024 | 23.94 | 23.94 | 23.85 | 23.91 | 23.91 | 400 |
| 24 Jan 2024 | 23.97 | 23.97 | 23.79 | 23.79 | 23.79 | 800 |
| 23 Jan 2024 | 23.66 | 23.66 | 23.65 | 23.65 | 23.65 | 1,500 |
| 22 Jan 2024 | 23.70 | 23.70 | 23.58 | 23.58 | 23.58 | 100 |
| 19 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 18 Jan 2024 | 23.19 | 23.30 | 23.19 | 23.30 | 23.30 | 200 |
| 17 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 16 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 12 Jan 2024 | 23.24 | 23.27 | 23.24 | 23.27 | 23.27 | 900 |
| 11 Jan 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 23.27 | 1,300 |
| 10 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Jan 2024 | 23.15 | 23.16 | 23.13 | 23.13 | 23.13 | 700 |
| 08 Jan 2024 | 23.07 | 23.11 | 23.07 | 23.11 | 23.11 | 100 |
| 05 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 04 Jan 2024 | 22.80 | 22.80 | 22.69 | 22.69 | 22.69 | 1,800 |
| 03 Jan 2024 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | 1,200 |
| 02 Jan 2024 | 22.93 | 22.93 | 22.88 | 22.91 | 22.91 | 4,800 |
| 29 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
| 28 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 27 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 26 Dec 2023 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 500 |
| 26 Dec 2023 | 0.165 Dividend | |||||
| 22 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.08 | 100 |
| 21 Dec 2023 | 23.15 | 23.23 | 23.15 | 23.23 | 23.07 | 500 |
| 20 Dec 2023 | 23.26 | 23.26 | 23.04 | 23.04 | 22.88 | 300 |
| 19 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.15 | - |
| 18 Dec 2023 | 23.17 | 23.23 | 23.17 | 23.19 | 23.02 | 5,100 |
| 15 Dec 2023 | 23.02 | 23.02 | 23.00 | 23.00 | 22.84 | 4,700 |
| 14 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.80 | - |
| 13 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.80 | 100 |
| 12 Dec 2023 | 22.64 | 22.72 | 22.64 | 22.72 | 22.55 | 300 |
| 11 Dec 2023 | 22.55 | 22.64 | 22.55 | 22.62 | 22.46 | 1,000 |
| 08 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | - |
| 07 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.36 | - |
| 06 Dec 2023 | 22.40 | 22.40 | 22.33 | 22.33 | 22.18 | 800 |
| 05 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.22 | 100 |
| 04 Dec 2023 | 22.40 | 22.44 | 22.40 | 22.44 | 22.28 | 11,300 |
| 01 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.