Cboe BZX · WLDR · ETF
Simplify Affinity World Leaders Equity ETF (WLDR) ETF price history
Every Cboe BZX trading session of Simplify Affinity World Leaders Equity ETF from Jan 17, 2018 to Sep 28, 2026: 2,186 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WLDR adjusted close, 2018 to 2026
- $48.72
- All time high, 2026
- $49.05
- 52 week high, $31.85 low
- 2,186
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WLDR key facts
- Simplify Affinity World Leaders Equity ETF (WLDR) closed at $47.56 on Sep 28, 2026 on Cboe BZX.
- WLDR's all time high close is $48.72, set on Aug 17, 2026; its all time low close is $10.12 on Mar 23, 2020.
- WLDR's 52 week range is $31.85 to $49.05.
- WLDR returned +42.2% over the year to Sep 28, 2026 and +142.4% over five years.
- Since Jan 17, 2018 WLDR returned +178%, +12.5% a year compounded.
- WLDR's deepest drawdown was -44.7% from Jul 27, 2018 to Mar 23, 2020.
- DataCedar holds 2,186 daily sessions of WLDR history from Jan 17, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WLDR price chart, 2018 to 2026
WLDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +3.7% |
| 6 months | +30.4% |
| Year to date | +33.1% |
| 1 year | +42.2% |
| 3 years | +134.9% |
| 5 years | +142.4% |
| 10 years | n/a |
| Since Jan 17, 2018 | +178.0% |
| Compound annual growth, 8.7 years | +12.5% |
WLDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.72 on Aug 17, 2026
- All time low close
- $10.12 on Mar 23, 2020
- 52 week high
- $49.05 on Sep 8, 2026
- 52 week low
- $31.85 on Nov 20, 2025
- Deepest drawdown
- -44.7% from Jul 27, 2018 to Mar 23, 2020, recovered Mar 10, 2021
- Best single session
- +9.5% on Jul 27, 2018
- Worst single session
- -15.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2018
- 2.8×
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -10%
WLDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 17, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.78 | $49.05 | $35.50 | $47.56 | +34.5% | 3.8M | 185 |
| 2025 | $26.92 | $35.93 | $23.14 | $35.36 | +31.2% | 1.7M | 250 |
| 2024 | $21.90 | $29.28 | $21.68 | $26.94 | +22.7% | 811.5K | 252 |
| 2023 | $18.52 | $22.17 | $18.30 | $21.95 | +18.9% | 1.4M | 250 |
| 2022 | $20.64 | $21.11 | $15.93 | $18.46 | -10.4% | 1.4M | 251 |
| 2021 | $16.12 | $20.98 | $16.10 | $20.61 | +26.8% | 1.5M | 252 |
| 2020 | $16.65 | $17.10 | $9.88 | $16.26 | -1.9% | 949.3K | 253 |
| 2019 | $13.68 | $16.86 | $13.47 | $16.58 | +21.5% | 175.2K | 252 |
| 2018 | $16.71 | $18.31 | $13.15 | $13.64 | n/a | 536K | 241 |
WLDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.56 | +1.2% |
| August 2026 | $47.00 | +3.4% |
| July 2026 | $45.44 | -2.2% |
| June 2026 | $46.47 | +1.9% |
| May 2026 | $45.61 | +12.1% |
| April 2026 | $40.70 | +9.9% |
| March 2026 | $37.04 | -5.5% |
| February 2026 | $39.19 | +4.4% |
| January 2026 | $37.53 | +6.1% |
| December 2025 | $35.36 | +3.5% |
| November 2025 | $34.15 | +1.6% |
| October 2025 | $33.60 | -1.4% |
About the WLDR data
Daily bars. 2,186 sessions from Jan 17, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WLDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- WDRN WisdomTree Physical AI, Humanoids and Drones Fund
- WEBX Corgi Chinese Internet 2x Daily ETF
- WEED Roundhill Cannabis ETF
- WEEK Roundhill Weekly T-Bill ETF
- WLDU Leverage Shares 2x Long World Stock Daily ETF
- WMTI REX WMT Growth & Income ETF
- WNDR Corgi Travel & Leisure ETF
- WQTM WisdomTree Quantum Computing Fund
Common questions
WLDR share price history
