MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WLDR — Simplify Affinity World Leaders Equity ETF
Cboe BZXSimplify Affinity World Leaders Equity ETF
$46.77
-0.47(-1.00%)
- O
- 46.68
- H
- 46.94
- L
- 46.68
- V
- 2.19K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$46.77
Period Return+62.8%
Period High$49.14
Period Low$28.24
Avg Daily Volume13.1K
Total Trading Days365
WLDR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $46.68 | $46.94 | $46.68 | $46.77 | $-0.47 | -1.00% | 2,191 | $46.81 | $46.68 $46.94 |
| Oct 7, 2026 | $47.29 | $47.35 | $46.64 | $47.24 | $-0.01 | -0.03% | 6,467 | $47.10 | $46.64 $47.35 |
| Oct 6, 2026 | $47.00 | $47.50 | $47.00 | $47.25 | +$0.35 | +0.75% | 13,312 | $47.22 | $47.00 $47.50 |
| Oct 5, 2026 | $47.00 | $47.00 | $46.83 | $46.90 | $-0.32 | -0.68% | 9,715 | $46.92 | $46.83 $47.00 |
| Oct 2, 2026 | $47.11 | $47.39 | $46.90 | $47.22 | +$0.25 | +0.53% | 15,034 | $47.12 | $46.90 $47.39 |
| Oct 1, 2026 | $47.01 | $47.01 | $46.51 | $46.97 | +$0.34 | +0.73% | 6,069 | $46.76 | $46.51 $47.01 |
| Sep 30, 2026 | $47.64 | $47.64 | $46.63 | $46.63 | $-0.57 | -1.20% | 11,352 | $47.16 | $46.63 $47.64 |
| Sep 29, 2026 | $47.36 | $47.66 | $46.86 | $47.20 | $-0.36 | -0.77% | 6,305 | $47.29 | $46.86 $47.66 |
| Sep 28, 2026 | $47.91 | $47.91 | $46.91 | $47.56 | $-0.39 | -0.82% | 15,150 | $47.51 | $46.91 $47.91 |
| Sep 25, 2026 | $48.12 | $48.29 | $47.71 | $47.95 | +$0.54 | +1.14% | 77,828 | $48.11 | $47.71 $48.29 |
| Sep 24, 2026 | $47.54 | $47.74 | $46.99 | $47.41 | $-0.33 | -0.69% | 14,739 | $47.51 | $46.99 $47.74 |
| Sep 23, 2026 | $47.99 | $48.06 | $47.74 | $47.74 | $-0.47 | -0.97% | 16,726 | $48.08 | $47.74 $48.06 |
| Sep 22, 2026 | $48.12 | $48.57 | $47.63 | $48.21 | $-0.03 | -0.06% | 49,394 | $48.28 | $47.63 $48.57 |
| Sep 21, 2026 | $49.00 | $49.00 | $47.82 | $48.24 | +$0.27 | +0.56% | 14,983 | $48.32 | $47.82 $49.00 |
| Sep 18, 2026 | $47.66 | $48.17 | $47.66 | $47.97 | $-0.27 | -0.56% | 17,409 | $47.98 | $47.66 $48.17 |
| Sep 17, 2026 | $48.36 | $48.37 | $47.81 | $48.24 | +$0.86 | +1.82% | 6,069 | $48.21 | $47.81 $48.37 |
| Sep 16, 2026 | $47.58 | $48.23 | $47.00 | $47.38 | $-0.28 | -0.60% | 405,922 | $47.97 | $47.00 $48.23 |
| Sep 15, 2026 | $48.56 | $48.56 | $47.45 | $47.66 | $-0.15 | -0.32% | 25,813 | $47.69 | $47.45 $48.56 |
| Sep 14, 2026 | $48.06 | $48.10 | $47.67 | $47.81 | $-0.86 | -1.76% | 544,477 | $48.16 | $47.67 $48.10 |
| Sep 11, 2026 | $48.34 | $48.76 | $48.34 | $48.67 | +$1.10 | +2.31% | 213,393 | $48.15 | $48.34 $48.76 |
| Sep 10, 2026 | $48.41 | $48.41 | $47.50 | $47.57 | $-0.61 | -1.27% | 120,076 | $47.78 | $47.50 $48.41 |
| Sep 9, 2026 | $48.02 | $48.43 | $48.02 | $48.19 | $-0.30 | -0.61% | 4,018 | $48.27 | $48.02 $48.43 |
| Sep 8, 2026 | $49.13 | $49.14 | $48.15 | $48.48 | +$0.03 | +0.05% | 10,217 | $48.52 | $48.15 $49.14 |
| Sep 4, 2026 | $48.68 | $49.00 | $48.31 | $48.46 | +$0.32 | +0.65% | 89,758 | $48.43 | $48.31 $49.00 |
| Sep 3, 2026 | $47.90 | $48.57 | $47.78 | $48.14 | +$0.35 | +0.73% | 15,939 | $48.34 | $47.78 $48.57 |
| Sep 2, 2026 | $47.20 | $47.79 | $46.89 | $47.79 | +$0.91 | +1.94% | 5,925 | $47.28 | $46.89 $47.79 |
| Sep 1, 2026 | $46.90 | $47.30 | $46.77 | $46.88 | $-0.12 | -0.26% | 11,543 | $46.87 | $46.77 $47.30 |
| Aug 31, 2026 | $47.01 | $47.30 | $46.76 | $47.00 | $-0.22 | -0.46% | 16,517 | $47.02 | $46.76 $47.30 |
| Aug 28, 2026 | $46.94 | $47.78 | $46.94 | $47.22 | $-0.37 | -0.78% | 5,503 | $47.48 | $46.94 $47.78 |
| Aug 27, 2026 | $47.39 | $47.59 | $47.13 | $47.59 | +$0.04 | +0.08% | 92,342 | $47.52 | $47.13 $47.59 |