WarCap Unconstrained Equity ETF (WCAP)
NYSEARCA: WCAP · Real-Time Price · USD
9.19
-0.05 (-0.50%)
Nov 13, 2026, 4:00 PM EST - Market closed
WCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.24 | 9.24 | 9.17 | 9.19 | 9.19 | -0.47% | 328 |
| Nov 12, 2026 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | -0.23% | 319 |
| Nov 11, 2026 | 9.24 | 9.30 | 9.24 | 9.26 | 9.26 | 1.21% | 6,931 |
| Nov 10, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.35% | 121 |
| Nov 9, 2026 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 2.80% | 19,581 |
| Nov 6, 2026 | 8.97 | 8.97 | 8.93 | 8.93 | 8.93 | 0.24% | 23,969 |
| Nov 5, 2026 | 9.02 | 9.02 | 8.91 | 8.91 | 8.91 | -4.54% | 1,574 |
| Nov 4, 2026 | 9.36 | 9.38 | 9.31 | 9.33 | 9.33 | 1.60% | 6,075 |
| Nov 3, 2026 | 9.16 | 9.23 | 9.16 | 9.19 | 9.19 | 0.27% | 8,080 |
| Nov 2, 2026 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | -0.46% | 37,633 |
| Oct 30, 2026 | 9.22 | 9.25 | 9.17 | 9.20 | 9.20 | -1.92% | 36,325 |
| Oct 29, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.77% | 33 |
| Oct 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.05% | 12 |
| Oct 27, 2026 | 9.42 | 9.49 | 9.42 | 9.46 | 9.46 | 0.75% | 19,877 |
| Oct 26, 2026 | 9.38 | 9.41 | 9.36 | 9.39 | 9.39 | 0.99% | 8,647 |
| Oct 23, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | -0.39% | 140 |
| Oct 22, 2026 | 9.40 | 9.40 | 9.33 | 9.33 | 9.33 | -0.55% | 69,273 |
| Oct 21, 2026 | 9.39 | 9.39 | 9.36 | 9.39 | 9.39 | 0.69% | 1,346 |
| Oct 20, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | 0.28% | 220 |
| Oct 19, 2026 | 9.29 | 9.30 | 9.28 | 9.30 | 9.30 | 0.76% | 43,638 |
| Oct 16, 2026 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -1.29% | 1,210 |
| Oct 15, 2026 | 9.31 | 9.35 | 9.31 | 9.35 | 9.35 | 0.60% | 80,288 |
| Oct 14, 2026 | 9.32 | 9.37 | 9.29 | 9.29 | 9.29 | -1.08% | 13,240 |
| Oct 13, 2026 | 9.45 | 9.45 | 9.37 | 9.39 | 9.39 | -0.18% | 6,076 |
| Oct 12, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.37% | 63 |
| Oct 9, 2026 | 9.39 | 9.45 | 9.39 | 9.44 | 9.44 | 1.42% | 4,904 |
| Oct 8, 2026 | 9.37 | 9.37 | 9.31 | 9.31 | 9.31 | -0.92% | 2,512 |
| Oct 7, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -0.09% | 512 |
| Oct 6, 2026 | 9.41 | 9.45 | 9.40 | 9.41 | 9.41 | 0.73% | 22,964 |
| Oct 5, 2026 | 9.32 | 9.38 | 9.29 | 9.34 | 9.34 | 0.83% | 136,158 |
| Oct 2, 2026 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 1.00% | 2,536 |
| Oct 1, 2026 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | -0.33% | 215 |
| Sep 30, 2026 | 9.28 | 9.29 | 9.20 | 9.20 | 9.20 | -0.12% | 2,020 |
| Sep 29, 2026 | 9.17 | 9.22 | 9.16 | 9.21 | 9.21 | -0.18% | 23,073 |
| Sep 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.68% | 41 |
| Sep 25, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.16% | 27 |
| Sep 24, 2026 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 0.05% | 217 |
| Sep 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.75% | 42 |
| Sep 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 15 |
| Sep 21, 2026 | 9.32 | 9.36 | 9.32 | 9.34 | 9.34 | 1.42% | 2,402 |
| Sep 18, 2026 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 0.03% | 237 |
| Sep 17, 2026 | 9.22 | 9.23 | 9.21 | 9.21 | 9.21 | 1.23% | 1,197 |
| Sep 16, 2026 | 9.21 | 9.21 | 9.10 | 9.10 | 9.10 | -0.44% | 167 |
| Sep 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.81% | 23 |
| Sep 14, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.54% | 63 |
| Sep 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.76% | 275 |
| Sep 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.54% | 13 |
| Sep 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.52% | 14 |
| Sep 8, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.29% | 48 |
| Sep 4, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.16% | 42 |