WarCap Unconstrained Equity ETF (WCAP)
NYSEARCA: WCAP · Real-Time Price · USD
9.51
-0.02 (-0.26%)
At close: Aug 14, 2026, 4:00 PM EDT
9.52
+0.02 (0.16%)
After-hours: Aug 14, 2026, 8:00 PM EDT
WCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.48 | 9.48 | 9.42 | 9.42 | 9.42 | -0.07% | 1,136 |
| Aug 4, 2026 | 9.36 | 9.47 | 9.35 | 9.43 | 9.43 | 1.89% | 13,752 |
| Aug 3, 2026 | 9.21 | 9.26 | 9.21 | 9.25 | 9.25 | 1.37% | 2,100 |
| Jul 31, 2026 | 9.04 | 9.13 | 9.04 | 9.13 | 9.13 | 1.16% | 1,251 |
| Jul 30, 2026 | 8.94 | 9.02 | 8.94 | 9.02 | 9.02 | 2.04% | 8,055 |
| Jul 29, 2026 | 8.92 | 8.98 | 8.84 | 8.84 | 8.84 | -1.71% | 39,399 |
| Jul 28, 2026 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 0.21% | 2,544 |
| Jul 27, 2026 | 8.98 | 8.98 | 8.93 | 8.98 | 8.98 | -0.06% | 41,823 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.30% | 42,657 |
| Jul 23, 2026 | 9.00 | 9.03 | 9.00 | 9.01 | 9.01 | -1.29% | 696 |
| Jul 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.03% | 7 |
| Jul 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.91% | 457 |
| Jul 20, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.17% | 335 |
| Jul 17, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | 9.06 | -1.04% | 2,842 |
| Jul 16, 2026 | 9.16 | 9.17 | 9.13 | 9.15 | 9.15 | -1.18% | 82,169 |
| Jul 15, 2026 | 9.27 | 9.27 | 9.25 | 9.26 | 9.26 | 0.41% | 1,269 |
| Jul 14, 2026 | 9.21 | 9.23 | 9.21 | 9.22 | 9.22 | 0.96% | 5,779 |
| Jul 13, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.09% | 63 |
| Jul 10, 2026 | 9.21 | 9.24 | 9.18 | 9.24 | 9.23 | -0.39% | 8,491 |
| Jul 9, 2026 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | 1.41% | 288 |
| Jul 8, 2026 | 9.12 | 9.14 | 9.07 | 9.14 | 9.14 | -0.48% | 859 |
| Jul 7, 2026 | 9.18 | 9.23 | 9.12 | 9.19 | 9.19 | -1.57% | 54,359 |
| Jul 6, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | 1.02% | 10,515 |
| Jul 2, 2026 | 9.45 | 9.45 | 9.24 | 9.24 | 9.24 | -2.14% | 33,219 |
| Jul 1, 2026 | 9.49 | 9.53 | 9.44 | 9.44 | 9.44 | -1.66% | 857 |
| Jun 30, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | 509 |
| Jun 29, 2026 | 9.26 | 9.46 | 9.26 | 9.45 | 9.45 | 2.07% | 2,300 |
| Jun 26, 2026 | 9.30 | 9.33 | 9.25 | 9.26 | 9.26 | -1.97% | 925 |
| Jun 25, 2026 | 9.46 | 9.52 | 9.44 | 9.44 | 9.44 | 1.20% | 1,361 |
| Jun 24, 2026 | 9.34 | 9.40 | 9.33 | 9.33 | 9.33 | 0.10% | 816 |
| Jun 23, 2026 | 9.38 | 9.38 | 9.31 | 9.32 | 9.32 | -2.85% | 1,189 |
| Jun 22, 2026 | 9.57 | 9.66 | 9.55 | 9.59 | 9.59 | 0.46% | 911 |
| Jun 18, 2026 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 1.81% | 341 |
| Jun 17, 2026 | 9.52 | 9.56 | 9.38 | 9.38 | 9.38 | -1.26% | 1,904 |
| Jun 16, 2026 | 9.58 | 9.58 | 9.50 | 9.50 | 9.50 | -0.74% | 256 |
| Jun 15, 2026 | 9.54 | 9.57 | 9.54 | 9.57 | 9.57 | 1.97% | 7,429 |
| Jun 12, 2026 | 9.38 | 9.41 | 9.38 | 9.39 | 9.38 | 0.51% | 17,340 |
| Jun 11, 2026 | 9.19 | 9.38 | 9.19 | 9.34 | 9.34 | 1.42% | 13,402 |
| Jun 10, 2026 | 9.35 | 9.35 | 9.19 | 9.21 | 9.21 | -1.39% | 10,310 |
| Jun 9, 2026 | 9.42 | 9.42 | 9.22 | 9.34 | 9.34 | -0.07% | 1,179 |
| Jun 8, 2026 | 9.38 | 9.40 | 9.34 | 9.34 | 9.34 | 0.39% | 5,285 |
| Jun 5, 2026 | 9.42 | 9.42 | 9.29 | 9.31 | 9.31 | -2.91% | 22,446 |
| Jun 4, 2026 | 9.54 | 9.60 | 9.54 | 9.59 | 9.59 | 0.64% | 4,882 |