WarCap Unconstrained Equity ETF (WCAP)
NYSEARCA: WCAP · Real-Time Price · USD
9.22
-0.12 (-1.25%)
May 15, 2026, 4:00 PM EDT - Market closed
WCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.20% | 2 |
| May 14, 2026 | 9.32 | 9.35 | 9.30 | 9.34 | 9.34 | 0.37% | 5,161 |
| May 13, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.85% | 282 |
| May 12, 2026 | 9.26 | 9.26 | 9.17 | 9.22 | 9.22 | 0.20% | 2,121 |
| May 11, 2026 | 9.12 | 9.22 | 9.12 | 9.21 | 9.21 | 0.49% | 19,068 |
| May 8, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | -0.65% | 1,406 |
| May 7, 2026 | 9.26 | 9.26 | 9.20 | 9.22 | 9.22 | -0.52% | 1,603 |
| May 6, 2026 | 9.17 | 9.27 | 9.16 | 9.27 | 9.27 | 1.73% | 39,402 |
| May 5, 2026 | 9.11 | 9.11 | 9.08 | 9.11 | 9.11 | 2.02% | 11,550 |
| May 4, 2026 | 8.93 | 8.95 | 8.92 | 8.93 | 8.93 | -0.30% | 4,032 |
| May 1, 2026 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | 0.19% | 565 |
| Apr 30, 2026 | 8.79 | 8.94 | 8.79 | 8.94 | 8.94 | 1.71% | 6,510 |
| Apr 29, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | -0.79% | 516 |
| Apr 28, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.86 | -0.51% | 808 |
| Apr 27, 2026 | 8.91 | 8.93 | 8.90 | 8.91 | 8.91 | -0.06% | 3,935 |
| Apr 24, 2026 | 8.92 | 8.92 | 8.90 | 8.91 | 8.91 | 0.44% | 7,973 |
| Apr 23, 2026 | 8.90 | 8.93 | 8.81 | 8.87 | 8.87 | -0.30% | 33,125 |
| Apr 22, 2026 | 8.89 | 8.90 | 8.88 | 8.90 | 8.90 | 0.54% | 5,455 |
| Apr 21, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | 23,661 |
| Apr 20, 2026 | 8.93 | 8.93 | 8.88 | 8.90 | 8.90 | -0.28% | 11,656 |
| Apr 17, 2026 | 8.94 | 8.97 | 8.93 | 8.93 | 8.93 | 0.51% | 33,580 |
| Apr 16, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.28% | 1,118 |
| Apr 15, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.11% | 5,691 |
| Apr 14, 2026 | 8.83 | 8.91 | 8.83 | 8.90 | 8.90 | 1.02% | 199,191 |
| Apr 13, 2026 | 8.77 | 8.81 | 8.76 | 8.81 | 8.81 | 0.02% | 22,858 |
| Apr 10, 2026 | 8.82 | 8.83 | 8.80 | 8.80 | 8.80 | -0.36% | 21,834 |
| Apr 9, 2026 | 8.79 | 8.85 | 8.79 | 8.84 | 8.84 | 0.56% | 25,758 |
| Apr 8, 2026 | 8.76 | 8.80 | 8.75 | 8.79 | 8.79 | 2.40% | 76,749 |
| Apr 7, 2026 | 8.62 | 8.64 | 8.58 | 8.58 | 8.58 | -0.71% | 1,661 |
| Apr 6, 2026 | 8.63 | 8.66 | 8.63 | 8.64 | 8.64 | -0.18% | 6,280 |
| Apr 2, 2026 | 8.64 | 8.66 | 8.63 | 8.66 | 8.66 | 0.20% | 1,266 |
| Apr 1, 2026 | 8.65 | 8.66 | 8.64 | 8.64 | 8.64 | 0.35% | 48,938 |
| Mar 31, 2026 | 8.60 | 8.62 | 8.59 | 8.61 | 8.61 | 0.58% | 10,742 |
| Mar 30, 2026 | 8.63 | 8.63 | 8.56 | 8.56 | 8.56 | -0.36% | 27,405 |
| Mar 27, 2026 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | -1.13% | 935 |
| Mar 26, 2026 | 8.81 | 8.81 | 8.69 | 8.69 | 8.69 | -1.75% | 900 |
| Mar 25, 2026 | 8.85 | 8.87 | 8.84 | 8.84 | 8.84 | 0.51% | 10,407 |
| Mar 24, 2026 | 8.81 | 8.84 | 8.80 | 8.80 | 8.80 | -0.58% | 37,216 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 0.34% | 100,726 |
| Mar 20, 2026 | 8.81 | 8.83 | 8.79 | 8.82 | 8.82 | -0.74% | 3,032 |
| Mar 19, 2026 | 8.89 | 8.90 | 8.87 | 8.89 | 8.89 | -0.18% | 51,596 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -1.15% | 12,365 |
| Mar 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.07% | 5,285 |
| Mar 16, 2026 | 8.93 | 8.93 | 8.90 | 8.91 | 8.91 | 0.81% | 29,651 |
| Mar 13, 2026 | 8.93 | 8.97 | 8.84 | 8.84 | 8.84 | -0.83% | 1,633 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.91 | 8.91 | 8.91 | -1.51% | 442 |
| 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 |