Defiance S&P 500 Enhanced Options & 0DTE Income ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
32.30
+0.30 (0.94%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 32.08 | 32.30 | 31.81 | 32.30 | 32.30 | 0.95% | 22,735 |
| Apr 24, 2025 | 31.83 | 32.01 | 31.58 | 32.00 | 32.00 | 0.09% | 7,534 |
| Apr 23, 2025 | 32.11 | 32.21 | 31.81 | 31.97 | 31.62 | 1.25% | 13,455 |
| Apr 22, 2025 | 31.65 | 31.68 | 31.43 | 31.57 | 31.23 | 0.93% | 23,995 |
| Apr 21, 2025 | 31.82 | 31.82 | 30.87 | 31.28 | 30.94 | -1.69% | 50,202 |
| Apr 17, 2025 | 31.93 | 32.00 | 31.62 | 31.82 | 31.47 | -0.38% | 7,789 |
| Apr 16, 2025 | 32.56 | 32.56 | 31.70 | 31.94 | 31.25 | -2.03% | 15,920 |
| Apr 15, 2025 | 32.46 | 33.23 | 32.43 | 32.60 | 31.90 | 0.57% | 15,435 |
| Apr 14, 2025 | 32.32 | 32.64 | 32.20 | 32.42 | 31.71 | 1.17% | 22,305 |
| Apr 11, 2025 | 31.31 | 32.05 | 31.10 | 32.04 | 31.35 | 2.45% | 23,208 |
| Apr 10, 2025 | 31.41 | 31.94 | 30.32 | 31.27 | 30.60 | -3.84% | 16,872 |
| Apr 9, 2025 | 31.40 | 32.75 | 31.40 | 32.52 | 31.53 | 2.88% | 22,690 |
| Apr 8, 2025 | 32.77 | 32.77 | 31.49 | 31.61 | 30.65 | -0.86% | 15,639 |
| Apr 7, 2025 | 30.99 | 32.19 | 30.45 | 31.88 | 30.91 | 0.37% | 51,522 |
| Apr 4, 2025 | 33.20 | 33.20 | 31.61 | 31.77 | 30.80 | -5.26% | 61,226 |
| Apr 3, 2025 | 34.03 | 34.66 | 33.53 | 33.53 | 32.51 | -5.98% | 28,525 |
| Apr 2, 2025 | 35.25 | 35.67 | 35.25 | 35.66 | 34.25 | 0.94% | 10,744 |
| Apr 1, 2025 | 34.92 | 35.35 | 34.90 | 35.33 | 33.94 | 0.73% | 20,620 |
| Mar 31, 2025 | 34.39 | 35.08 | 34.12 | 35.08 | 33.69 | 0.74% | 29,719 |
| Mar 28, 2025 | 35.46 | 35.47 | 34.76 | 34.82 | 33.45 | -1.90% | 27,030 |
| Mar 27, 2025 | 35.47 | 35.69 | 35.36 | 35.50 | 34.09 | -0.89% | 19,806 |
| Mar 26, 2025 | 36.25 | 36.28 | 35.67 | 35.81 | 34.09 | -0.93% | 16,112 |
| Mar 25, 2025 | 36.26 | 36.26 | 36.06 | 36.15 | 34.41 | 0.36% | 24,434 |
| Mar 24, 2025 | 36.10 | 36.11 | 35.95 | 36.02 | 34.29 | 0.39% | 41,995 |
| Mar 21, 2025 | 35.57 | 35.88 | 35.37 | 35.88 | 34.15 | 0.59% | 17,112 |
| Mar 20, 2025 | 35.56 | 35.84 | 35.56 | 35.67 | 33.95 | -0.83% | 16,395 |
| Mar 19, 2025 | 35.86 | 36.00 | 35.77 | 35.97 | 33.93 | 0.55% | 14,992 |
| Mar 18, 2025 | 36.07 | 36.07 | 35.60 | 35.77 | 33.74 | -0.80% | 10,655 |
| Mar 17, 2025 | 35.90 | 36.06 | 35.85 | 36.06 | 34.02 | 0.64% | 22,484 |
| Mar 14, 2025 | 35.73 | 36.00 | 35.58 | 35.83 | 33.80 | 1.03% | 13,761 |
| Mar 13, 2025 | 35.83 | 35.83 | 35.36 | 35.47 | 33.46 | -1.91% | 9,153 |
| Mar 12, 2025 | 36.19 | 36.23 | 35.82 | 36.16 | 33.79 | 0.74% | 15,237 |
| Mar 11, 2025 | 36.24 | 36.43 | 35.63 | 35.89 | 33.54 | -0.19% | 15,426 |
| Mar 10, 2025 | 36.40 | 36.62 | 35.62 | 35.96 | 33.61 | -2.52% | 40,694 |
| Mar 7, 2025 | 36.66 | 36.91 | 36.15 | 36.89 | 34.48 | 0.92% | 28,855 |
| Mar 6, 2025 | 36.73 | 36.95 | 36.38 | 36.56 | 34.16 | -2.02% | 16,154 |
| Mar 5, 2025 | 37.00 | 37.31 | 36.86 | 37.31 | 34.65 | 0.84% | 12,590 |
| Mar 4, 2025 | 36.93 | 37.32 | 36.58 | 37.00 | 34.37 | -0.91% | 33,286 |
| Mar 3, 2025 | 38.37 | 38.37 | 36.96 | 37.34 | 34.68 | -1.14% | 29,604 |
| Feb 28, 2025 | 37.52 | 37.90 | 37.47 | 37.77 | 35.08 | 0.35% | 29,638 |
| Feb 27, 2025 | 38.09 | 38.37 | 37.64 | 37.64 | 34.96 | -2.00% | 17,148 |
| Feb 26, 2025 | 38.43 | 38.50 | 38.27 | 38.41 | 35.46 | 0.36% | 12,288 |
| Feb 25, 2025 | 38.55 | 38.55 | 37.99 | 38.27 | 35.33 | -0.31% | 13,975 |
| Feb 24, 2025 | 38.56 | 38.71 | 38.30 | 38.39 | 35.44 | -0.34% | 29,904 |
| Feb 21, 2025 | 39.19 | 39.23 | 38.52 | 38.52 | 35.56 | -1.83% | 28,941 |
| Feb 20, 2025 | 39.34 | 39.34 | 38.90 | 39.24 | 36.22 | -0.86% | 15,420 |
| Feb 19, 2025 | 39.50 | 39.58 | 39.36 | 39.58 | 36.32 | 0.53% | 19,768 |
| Feb 18, 2025 | 39.35 | 39.41 | 39.26 | 39.37 | 36.13 | 0.31% | 17,687 |
| Feb 14, 2025 | 39.15 | 39.35 | 39.14 | 39.25 | 36.02 | 0.28% | 14,784 |
| Feb 13, 2025 | 38.88 | 39.27 | 38.88 | 39.14 | 35.92 | -0.51% | 16,568 |