NYLI Winslow Focused Large Cap Growth ETF (IWFG)

IWFG
🏛️ 美国 →
53.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.92 53.07 52.92 53.06 0.0M
2025-09-25 52.88 52.97 52.88 52.97 0.0M
2025-09-24 53.64 53.65 53.40 53.40 0.0M
2025-09-23 54.16 54.16 53.63 53.71 0.0M
2025-09-22 53.98 54.52 53.98 54.52 0.0M
2025-09-19 54.01 54.23 53.99 54.23 0.0M
2025-09-18 53.59 54.00 53.56 53.77 0.0M
2025-09-17 53.16 53.38 53.13 53.31 0.0M
2025-09-16 53.68 53.68 53.67 53.67 0.0M
2025-09-15 53.50 53.79 53.50 53.79 0.1M
2025-09-12 53.37 53.40 53.33 53.36 0.0M
2025-09-11 53.53 53.67 53.53 53.53 0.0M
2025-09-10 53.57 53.57 53.51 53.56 0.0M
2025-09-09 52.96 52.96 52.96 52.96 0.0M
2025-09-08 52.94 52.94 52.85 52.85 0.0M
2025-09-05 52.51 52.51 52.36 52.36 0.0M
2025-09-04 52.01 52.49 52.01 52.49 0.0M
2025-09-03 51.94 51.94 51.94 51.94 0.0M
2025-09-02 51.28 51.94 51.28 51.94 0.0M
2025-08-29 52.24 52.33 52.20 52.32 0.0M
2025-08-28 53.08 53.08 53.08 53.08 0.0M
2025-08-27 52.52 52.52 52.52 52.52 0.0M
2025-08-26 52.13 52.40 52.13 52.40 0.0M
2025-08-25 52.35 52.44 52.15 52.15 0.0M
2025-08-22 52.33 52.33 52.29 52.29 0.0M
2025-08-21 51.79 51.89 51.59 51.66 0.0M
2025-08-20 51.41 51.89 51.41 51.89 0.0M
2025-08-19 52.04 52.04 52.02 52.02 0.0M
2025-08-18 52.75 52.88 52.73 52.88 0.0M
2025-08-15 52.80 52.80 52.80 52.80 0.0M
2025-08-14 52.83 52.90 52.79 52.90 0.0M
2025-08-13 52.72 52.72 52.72 52.72 0.0M
2025-08-12 52.69 52.86 52.69 52.86 0.0M
2025-08-11 52.11 52.11 52.11 52.11 0.0M
2025-08-08 52.39 52.39 52.39 52.39 0.0M
2025-08-07 52.10 52.21 52.06 52.21 0.0M
2025-08-06 52.68 52.68 52.67 52.67 0.0M
2025-08-05 52.01 52.02 51.98 51.98 0.0M
2025-08-04 52.47 52.47 52.47 52.47 0.0M
2025-08-01 51.60 51.60 51.60 51.60 0.0M
2025-07-31 52.83 52.83 52.83 52.83 0.0M
2025-07-30 52.70 52.72 52.69 52.69 0.0M
2025-07-29 53.39 53.39 52.66 52.66 0.0M
2025-07-28 53.06 53.06 53.06 53.06 0.0M
2025-07-25 52.89 52.89 52.87 52.87 0.0M
2025-07-24 52.62 52.62 52.61 52.61 0.0M
2025-07-23 52.28 52.28 52.28 52.28 0.0M
2025-07-22 52.13 52.13 52.05 52.05 0.0M
2025-07-21 52.72 52.72 52.47 52.47 0.0M
2025-07-18 52.46 52.46 52.46 52.46 0.0M
2025-07-17 52.57 52.57 52.53 52.53 0.0M
2025-07-16 52.05 52.05 52.05 52.05 0.0M
2025-07-15 51.97 51.97 51.97 51.97 0.0M
2025-07-14 51.91 51.91 51.91 51.91 0.0M
2025-07-11 51.81 51.81 51.81 51.81 0.0M
2025-07-10 52.03 52.03 52.03 52.03 0.0M
2025-07-09 52.17 52.17 52.17 52.17 0.0M
2025-07-08 51.76 51.76 51.76 51.76 0.0M
2025-07-07 51.91 51.91 51.91 51.91 0.0M
2025-07-03 52.19 52.19 52.19 52.19 0.0M
2025-07-02 51.55 51.55 51.55 51.55 0.0M
2025-07-01 51.33 51.33 51.33 51.33 0.0M
2025-06-30 51.96 51.96 51.96 51.96 0.0M
2025-06-27 51.51 51.51 51.51 51.51 0.0M
2025-06-26 51.23 51.23 51.23 51.23 0.0M
2025-06-25 50.58 50.58 50.58 50.58 0.0M
2025-06-24 50.42 50.42 50.42 50.42 0.0M
2025-06-23 49.56 49.56 49.56 49.56 0.0M
2025-06-20 49.06 49.06 49.06 49.06 0.0M
2025-06-18 49.44 49.44 49.25 49.25 0.0M
2025-06-17 49.32 49.32 49.32 49.32 0.0M
2025-06-16 49.67 49.67 49.67 49.67 0.0M
2025-06-13 49.16 49.16 48.99 48.99 0.0M
2025-06-12 49.65 49.65 49.65 49.65 0.0M
2025-06-11 49.43 49.43 49.43 49.43 0.0M
2025-06-10 49.12 49.39 49.12 49.39 0.0M
2025-06-09 49.42 49.43 49.30 49.30 0.0M
2025-06-06 49.53 49.53 49.53 49.53 0.0M
2025-06-05 49.13 49.13 49.13 49.13 0.0M
2025-06-04 49.11 49.11 49.11 49.11 0.0M
2025-06-03 48.79 48.79 48.79 48.79 0.0M
2025-06-02 48.08 48.46 48.08 48.46 0.0M
2025-05-30 48.01 48.16 48.01 48.16 0.0M
2025-05-29 47.98 47.98 47.98 47.98 0.0M
2025-05-28 47.95 47.95 47.85 47.85 0.0M
2025-05-27 47.93 47.93 47.93 47.93 0.0M
2025-05-23 47.02 47.12 46.86 46.86 0.0M
2025-05-22 47.27 47.27 47.27 47.27 0.0M
2025-05-21 47.68 47.68 47.29 47.29 0.0M
2025-05-20 47.92 47.92 47.92 47.92 0.0M
2025-05-19 48.19 48.19 48.19 48.19 0.0M
2025-05-16 47.91 48.09 47.91 48.09 0.0M
2025-05-15 47.84 47.84 47.84 47.84 0.0M
2025-05-14 48.06 48.06 48.06 48.06 0.0M
2025-05-13 47.90 47.90 47.90 47.90 0.0M
2025-05-12 47.12 47.12 47.12 47.12 0.0M
2025-05-09 45.48 45.48 45.48 45.48 0.0M
2025-05-08 45.81 45.81 45.52 45.52 0.0M
2025-05-07 45.11 45.35 45.11 45.35 0.0M
2025-05-06 45.12 45.12 45.00 45.00 0.0M
2025-05-05 45.44 45.47 45.26 45.26 0.0M
2025-05-02 45.45 45.50 45.45 45.50 0.0M
2025-05-01 45.09 45.09 44.64 44.64 0.0M
2025-04-30 44.04 44.04 44.04 44.04 0.0M
2025-04-29 43.45 43.82 43.45 43.74 0.0M
2025-04-28 43.60 43.60 43.55 43.55 0.0M
2025-04-25 43.59 43.59 43.59 43.59 0.0M
2025-04-24 43.07 43.07 43.05 43.06 0.0M
2025-04-23 41.98 41.98 41.98 41.98 0.0M
2025-04-22 40.75 40.87 40.75 40.87 0.0M
2025-04-21 39.29 39.76 39.29 39.76 0.0M
2025-04-17 40.97 41.02 40.79 40.82 0.0M
2025-04-16 41.26 41.26 40.57 40.70 0.0M
2025-04-15 42.28 42.28 41.89 41.89 0.0M
2025-04-14 42.22 42.22 41.64 41.87 0.0M
2025-04-11 41.22 41.77 40.85 41.77 0.0M
2025-04-10 40.86 41.39 40.82 41.06 0.0M
2025-04-09 38.76 42.99 38.76 42.76 0.0M
2025-04-08 40.85 40.85 38.37 38.37 0.0M
2025-04-07 38.68 39.30 38.25 38.92 0.0M
2025-04-04 39.61 39.61 38.36 38.74 0.0M
2025-04-03 41.51 41.51 41.12 41.12 0.0M
2025-04-02 43.16 43.49 43.16 43.49 0.0M
2025-04-01 43.04 43.04 43.04 43.04 0.0M
2025-03-31 42.48 42.70 42.48 42.70 0.0M
2025-03-28 43.31 43.31 42.75 42.75 0.0M
2025-03-27 43.99 43.99 43.99 43.99 0.0M
2025-03-26 44.18 44.18 44.18 44.18 0.0M
2025-03-25 45.20 45.20 45.20 45.20 0.0M
2025-03-24 44.90 44.95 44.90 44.95 0.0M
2025-03-21 43.61 43.95 43.61 43.95 0.0M
2025-03-20 44.27 44.27 43.88 43.88 0.0M
2025-03-19 43.68 43.93 43.68 43.93 0.0M
2025-03-18 43.18 43.20 43.18 43.20 0.0M
2025-03-17 43.99 44.03 43.99 44.03 0.0M
2025-03-14 43.02 43.81 43.02 43.81 0.0M
2025-03-13 43.25 43.25 42.58 42.58 0.0M
2025-03-12 43.55 43.55 43.55 43.55 0.0M
2025-03-11 43.08 43.08 42.96 42.96 0.0M
2025-03-10 43.18 43.18 42.79 42.79 0.0M
2025-03-07 44.45 44.51 43.76 44.51 0.0M
2025-03-06 45.57 45.57 44.52 44.54 0.0M
2025-03-05 45.78 46.09 45.78 46.04 0.0M
2025-03-04 45.09 45.40 45.09 45.30 0.0M
2025-03-03 46.71 46.71 45.73 45.73 0.0M
2025-02-28 46.83 46.83 46.83 46.83 0.0M
2025-02-27 47.13 47.13 46.03 46.03 0.0M
2025-02-26 47.53 47.53 47.19 47.19 0.0M
2025-02-25 46.56 46.70 46.56 46.70 0.0M
2025-02-24 47.31 47.31 47.16 47.16 0.0M
2025-02-21 47.62 47.62 47.62 47.62 0.0M
2025-02-20 48.58 48.72 48.58 48.72 0.0M
2025-02-19 48.97 48.97 48.97 48.97 0.0M
2025-02-18 48.76 48.81 48.64 48.79 0.0M
2025-02-14 48.86 49.23 48.86 48.94 0.0M
2025-02-13 48.95 48.95 48.95 48.95 0.0M
2025-02-12 48.52 48.52 48.52 48.52 0.0M
2025-02-11 48.62 48.62 48.62 48.62 0.0M
2025-02-10 48.81 48.96 48.81 48.88 0.0M
2025-02-07 48.60 48.60 48.35 48.35 0.0M
2025-02-06 48.81 48.87 48.81 48.87 0.0M
2025-02-05 48.53 48.53 48.53 48.53 0.0M
2025-02-04 48.13 48.30 48.13 48.30 0.0M
2025-02-03 47.11 47.79 47.11 47.79 0.0M
2025-01-31 48.65 48.65 48.09 48.09 0.0M
2025-01-30 47.89 48.17 47.89 48.17 0.0M
2025-01-29 47.94 48.10 47.94 48.10 0.0M
2025-01-28 48.31 48.31 48.31 48.31 0.0M
2025-01-27 47.33 47.35 47.33 47.35 0.0M
2025-01-24 49.10 49.10 49.05 49.05 0.0M
2025-01-23 48.78 49.17 48.78 49.17 0.0M
2025-01-22 48.88 48.90 48.88 48.90 0.0M
2025-01-21 47.77 48.02 47.77 48.02 0.0M
2025-01-17 47.60 47.61 47.60 47.61 0.0M
2025-01-16 47.12 47.12 47.12 47.12 0.0M
2025-01-15 47.18 47.30 47.18 47.29 0.0M
2025-01-14 46.52 46.52 46.15 46.15 0.0M
2025-01-13 46.19 46.30 46.19 46.30 0.0M
2025-01-10 46.56 46.56 46.56 46.56 0.0M
2025-01-08 47.04 47.34 47.04 47.34 0.0M
2025-01-07 47.10 47.10 47.10 47.10 0.0M
2025-01-06 47.99 47.99 47.92 47.92 0.0M
2025-01-03 47.43 47.43 47.43 47.43 0.0M
2025-01-02 46.79 46.79 46.79 46.79 0.0M