WarCap Unconstrained Equity ETF (WCAP)
NYSEARCA: WCAP · Real-Time Price · USD
8.95
-0.10 (-1.10%)
Mar 12, 2026, 12:07 PM EDT - Market open
WCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.11 | 9.11 | 9.01 | 9.05 | 9.05 | -0.44% | 27,227 |
| Mar 10, 2026 | 9.15 | 9.15 | 9.04 | 9.09 | 9.09 | -0.72% | 16,538 |
| Mar 9, 2026 | 9.01 | 9.17 | 9.01 | 9.16 | 9.16 | 0.03% | 69,451 |
| Mar 6, 2026 | 9.13 | 9.17 | 9.08 | 9.15 | 9.15 | -0.62% | 214,952 |
| Mar 5, 2026 | 9.18 | 9.24 | 9.15 | 9.21 | 9.21 | 1.35% | 75,205 |
| Mar 4, 2026 | 9.02 | 9.11 | 9.02 | 9.09 | 9.09 | 1.30% | 49,294 |
| Mar 3, 2026 | 8.84 | 9.03 | 8.82 | 8.97 | 8.97 | -0.16% | 97,041 |
| Mar 2, 2026 | 8.88 | 8.99 | 8.88 | 8.98 | 8.98 | -0.39% | 43,972 |
| Feb 27, 2026 | 8.94 | 9.02 | 8.94 | 9.02 | 9.02 | -0.49% | 116,420 |
| Feb 26, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.70% | 321 |
| Feb 25, 2026 | 8.96 | 9.00 | 8.95 | 9.00 | 9.00 | 1.24% | 20,073 |
| Feb 24, 2026 | 8.81 | 8.90 | 8.81 | 8.89 | 8.89 | 1.26% | 44,807 |
| Feb 23, 2026 | 8.89 | 8.89 | 8.59 | 8.78 | 8.78 | -2.54% | 56,260 |
| Feb 20, 2026 | 9.00 | 9.09 | 9.00 | 9.01 | 9.01 | -0.57% | 22,087 |
| Feb 19, 2026 | 9.04 | 9.08 | 9.02 | 9.06 | 9.06 | -0.77% | 104,871 |
| Feb 18, 2026 | 9.04 | 9.16 | 9.04 | 9.13 | 9.13 | 0.44% | 5,738 |
| Feb 17, 2026 | 9.12 | 9.12 | 9.00 | 9.09 | 9.09 | -0.16% | 20,308 |
| Feb 13, 2026 | 9.13 | 9.15 | 9.11 | 9.11 | 9.11 | -0.05% | 1,607 |
| Feb 12, 2026 | 9.24 | 9.25 | 9.07 | 9.11 | 9.11 | -1.18% | 2,931 |
| Feb 11, 2026 | 9.28 | 9.28 | 9.16 | 9.22 | 9.22 | 0.02% | 57,645 |
| Feb 10, 2026 | 9.26 | 9.31 | 9.22 | 9.22 | 9.22 | 0.10% | 12,049 |
| Feb 9, 2026 | 9.13 | 9.23 | 9.13 | 9.21 | 9.21 | 0.63% | 1,122 |
| Feb 6, 2026 | 9.03 | 9.15 | 9.02 | 9.15 | 9.15 | 1.67% | 77,347 |
| Feb 5, 2026 | 9.10 | 9.14 | 8.98 | 9.00 | 9.00 | -2.49% | 26,480 |
| Feb 4, 2026 | 9.20 | 9.26 | 9.14 | 9.23 | 9.23 | 0.11% | 21,422 |
| Feb 3, 2026 | 9.47 | 9.47 | 9.15 | 9.22 | 9.22 | -4.06% | 58,854 |
| Feb 2, 2026 | 9.55 | 9.63 | 9.55 | 9.61 | 9.61 | 0.52% | 28,460 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.52 | 9.56 | 9.56 | -1.24% | 48,495 |
| Jan 29, 2026 | 9.63 | 9.73 | 9.55 | 9.68 | 9.68 | -0.31% | 4,833 |
| Jan 28, 2026 | 9.75 | 9.78 | 9.70 | 9.71 | 9.71 | -0.56% | 91,546 |
| Jan 27, 2026 | 9.73 | 9.77 | 9.73 | 9.77 | 9.77 | 0.31% | 153,458 |
| Jan 26, 2026 | 9.68 | 9.76 | 9.67 | 9.74 | 9.74 | 1.04% | 141,996 |
| Jan 23, 2026 | 9.63 | 9.66 | 9.63 | 9.64 | 9.64 | 0.16% | 46,657 |
| Jan 22, 2026 | 9.59 | 9.69 | 9.57 | 9.62 | 9.62 | 1.37% | 252,033 |
| Jan 21, 2026 | 9.47 | 9.51 | 9.40 | 9.49 | 9.49 | 0.37% | 21,405 |
| Jan 20, 2026 | 9.58 | 9.59 | 9.44 | 9.46 | 9.46 | -2.48% | 138,601 |
| Jan 16, 2026 | 9.73 | 9.73 | 9.68 | 9.70 | 9.70 | 0.05% | 109,790 |
| Jan 15, 2026 | 9.76 | 9.76 | 9.67 | 9.69 | 9.69 | -0.31% | 53,955 |
| Jan 14, 2026 | 9.74 | 9.76 | 9.67 | 9.72 | 9.72 | -1.22% | 247,298 |
| Jan 13, 2026 | 9.92 | 9.92 | 9.81 | 9.84 | 9.84 | -1.80% | 86,682 |
| Jan 12, 2026 | 9.95 | 10.02 | 9.94 | 10.02 | 10.02 | 0.60% | 67,458 |
| Jan 9, 2026 | 9.92 | 9.96 | 9.92 | 9.96 | 9.96 | 0.61% | 496 |
| Jan 8, 2026 | 9.89 | 9.91 | 9.88 | 9.90 | 9.90 | -0.40% | 54,713 |
| Jan 7, 2026 | 9.95 | 10.00 | 9.94 | 9.94 | 9.94 | -0.10% | 77,110 |
| Jan 6, 2026 | 9.89 | 9.95 | 9.89 | 9.95 | 9.95 | 0.91% | 62,746 |
| Jan 5, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 1.02% | 413 |
| Jan 2, 2026 | 9.82 | 9.82 | 9.75 | 9.76 | 9.76 | -0.74% | 8,834 |
| Dec 31, 2025 | 9.88 | 9.91 | 9.83 | 9.83 | 9.83 | -1.07% | 16,907 |
| Dec 30, 2025 | 10.05 | 10.05 | 9.93 | 9.94 | 9.94 | 0.10% | 89,110 |
| Dec 29, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.41% | 211 |