WarCap Unconstrained Equity ETF (WCAP)
NYSEARCA: WCAP · Real-Time Price · USD
9.35
+0.06 (0.60%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.31 | 9.33 | 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 |
| Sep 3, 2026 | 9.30 | 9.39 | 9.30 | 9.33 | 9.33 | 1.03% | 2,686 |
| Sep 2, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.19% | 182 |
| Sep 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.95% | 20 |
| Aug 31, 2026 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | -0.04% | 1,488 |
| Aug 28, 2026 | 9.35 | 9.41 | 9.31 | 9.31 | 9.31 | -0.64% | 1,372 |
| Aug 27, 2026 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 0.47% | 49,737 |
| Aug 26, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.10% | 13 |
| Aug 25, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | 0.20% | 6,271 |
| Aug 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.25% | 18 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | 0.65% | 1,540 |
| Aug 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.17% | 116 |
| Aug 19, 2026 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | -0.32% | 34,235 |
| Aug 18, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.42 | -1.11% | 2,748 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.51 | 9.53 | 9.53 | 0.22% | 8,139 |
| Aug 14, 2026 | 9.54 | 9.54 | 9.51 | 9.51 | 9.51 | -0.27% | 603 |
| Aug 13, 2026 | 9.53 | 9.57 | 9.53 | 9.53 | 9.53 | 0.32% | 1,708 |
| Aug 12, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 0.62% | 6,270 |
| Aug 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.19% | 16 |
| Aug 10, 2026 | 9.49 | 9.50 | 9.45 | 9.46 | 9.46 | 0.01% | 6,745 |
| Aug 7, 2026 | 9.47 | 9.47 | 9.41 | 9.46 | 9.46 | 0.53% | 1,071 |
| Aug 6, 2026 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | -0.10% | 1,172 |