ETFS Physical White Metals Basket Share ETF (WITE) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.37 ($0.00) 0.00%
ETFS Physical White Metals Basket Share ETF - Daily Information
Click for more stock information on ETFS Physical White Metals Basket Share ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.37 |
| Previous Close | $27.37 |
| High | $27.37 |
| Low | $27.37 |
| Adjusted Open | $27.37 |
| Previous Adjusted Close | $27.37 |
| Adjusted High | $27.37 |
| Adjusted Low | $27.37 |
Invest in ETFS Physical White Metals Basket Share ETF (WITE)
Historical Stock Data for ETFS Physical White Metals Basket Share ETF (WITE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-03-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-09 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-08 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-03 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2016-03-02 | $27.39 | $27.50 | $27.32 | $27.37 | $27.37 | 5,106 |
| 2016-03-01 | $27.42 | $27.47 | $27.17 | $27.36 | $27.36 | 8,957 |
| 2016-02-26 | $27.27 | $27.27 | $26.79 | $26.85 | $26.85 | 3,619 |
| 2016-02-25 | $27.34 | $27.42 | $27.31 | $27.39 | $27.39 | 6,552 |
| 2016-02-24 | $27.99 | $28.11 | $27.57 | $27.59 | $27.59 | 31,568 |
| 2016-02-23 | $27.58 | $27.80 | $27.58 | $27.74 | $27.74 | 37,505 |
| 2016-02-22 | $27.29 | $27.57 | $27.29 | $27.49 | $27.49 | 5,622 |
| 2016-02-19 | $27.83 | $27.93 | $27.80 | $27.85 | $27.85 | 5,037 |
| 2016-02-18 | $27.69 | $28.09 | $27.69 | $28.04 | $28.04 | 5,344 |
| 2016-02-17 | $27.84 | $28.04 | $27.84 | $27.95 | $27.95 | 8,767 |
| 2016-02-16 | $27.98 | $27.98 | $27.66 | $27.68 | $27.68 | 8,749 |
| 2016-02-12 | $28.47 | $28.61 | $28.47 | $28.51 | $28.51 | 4,921 |
| 2016-02-11 | $28.42 | $28.81 | $28.38 | $28.70 | $28.70 | 8,164 |
| 2016-02-10 | $27.77 | $27.87 | $27.73 | $27.87 | $27.87 | 1,954 |
| 2016-02-09 | $27.83 | $28.03 | $27.74 | $27.75 | $27.75 | 37,538 |
| 2016-02-08 | $27.58 | $27.95 | $27.58 | $27.85 | $27.85 | 8,249 |
| 2016-02-05 | $26.93 | $27.16 | $26.93 | $27.16 | $27.16 | 1,205 |
| 2016-02-04 | $27.01 | $27.15 | $27.01 | $27.14 | $27.14 | 1,884 |
| 2016-02-03 | $26.33 | $26.84 | $26.33 | $26.67 | $26.67 | 2,747 |
| 2016-02-02 | $26.05 | $26.06 | $25.94 | $25.94 | $25.94 | 749 |
| 2016-02-01 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 234 |
| 2016-01-29 | $25.98 | $26.19 | $25.98 | $26.09 | $26.09 | 1,386 |
| 2016-01-28 | $26.11 | $26.11 | $25.94 | $26.00 | $26.00 | 853 |
| 2016-01-27 | $26.46 | $26.47 | $26.25 | $26.45 | $26.45 | 2,357 |
| 2016-01-26 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 410 |
| 2016-01-22 | $25.82 | $25.91 | $25.82 | $25.91 | $25.91 | 19,763 |
| 2016-01-21 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 102 |
| 2016-01-20 | $25.32 | $25.52 | $25.31 | $25.52 | $25.52 | 1,453 |
| 2016-01-19 | $25.43 | $25.45 | $25.43 | $25.45 | $25.45 | 577 |
| 2016-01-13 | $25.47 | $25.78 | $25.47 | $25.69 | $25.69 | 1,318 |
| 2016-01-12 | $25.21 | $25.21 | $25.16 | $25.18 | $25.18 | 681 |
| 2016-01-11 | $25.79 | $25.79 | $25.27 | $25.28 | $25.28 | 6,429 |
| 2016-01-08 | $25.94 | $25.94 | $25.90 | $25.90 | $25.90 | 640 |
| 2016-01-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 289 |
| 2016-01-05 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 249 |
| 2016-01-04 | $26.39 | $26.39 | $26.19 | $26.32 | $26.32 | 3,854 |