Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
30.51
+0.03 (0.10%)
At close: Mar 2, 2026, 4:00 PM EST
30.53
+0.02 (0.06%)
After-hours: Mar 2, 2026, 8:00 PM EST
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.08 | 30.54 | 30.08 | 30.51 | 30.51 | 0.10% | 38,563 |
| Feb 27, 2026 | 30.41 | 30.53 | 30.33 | 30.48 | 30.48 | -0.23% | 20,512 |
| Feb 26, 2026 | 30.81 | 30.81 | 30.41 | 30.55 | 30.55 | -1.06% | 16,214 |
| Feb 25, 2026 | 30.80 | 30.90 | 30.77 | 30.88 | 30.70 | 0.66% | 45,922 |
| Feb 24, 2026 | 30.42 | 30.68 | 30.42 | 30.67 | 30.50 | 0.44% | 13,289 |
| Feb 23, 2026 | 30.81 | 30.81 | 30.40 | 30.54 | 30.36 | -0.67% | 20,025 |
| Feb 20, 2026 | 30.63 | 30.79 | 30.50 | 30.75 | 30.57 | 0.67% | 21,442 |
| Feb 19, 2026 | 30.45 | 30.66 | 30.43 | 30.54 | 30.36 | -0.83% | 21,647 |
| Feb 18, 2026 | 30.71 | 30.94 | 30.71 | 30.80 | 30.44 | 0.54% | 21,167 |
| Feb 17, 2026 | 30.47 | 30.72 | 30.45 | 30.63 | 30.28 | -0.10% | 29,880 |
| Feb 13, 2026 | 30.69 | 30.78 | 30.40 | 30.66 | 30.31 | 0.07% | 20,748 |
| Feb 12, 2026 | 31.21 | 31.21 | 30.56 | 30.64 | 30.29 | -2.08% | 19,003 |
| Feb 11, 2026 | 31.19 | 31.44 | 31.14 | 31.29 | 30.75 | 0.16% | 17,381 |
| Feb 10, 2026 | 31.20 | 31.33 | 31.18 | 31.24 | 30.70 | -0.03% | 12,110 |
| Feb 9, 2026 | 31.15 | 31.35 | 31.08 | 31.25 | 30.71 | - | 14,570 |
| Feb 6, 2026 | 30.85 | 31.25 | 30.68 | 31.25 | 30.71 | 2.20% | 47,362 |
| Feb 5, 2026 | 30.86 | 30.86 | 30.51 | 30.58 | 30.05 | -1.96% | 19,457 |
| Feb 4, 2026 | 31.25 | 31.27 | 30.90 | 31.19 | 30.48 | -0.05% | 37,775 |
| Feb 3, 2026 | 31.59 | 31.59 | 31.00 | 31.21 | 30.49 | -0.75% | 27,676 |
| Feb 2, 2026 | 31.30 | 31.54 | 31.17 | 31.44 | 30.72 | 0.42% | 23,263 |
| Jan 30, 2026 | 31.22 | 31.43 | 31.17 | 31.31 | 30.60 | -0.34% | 20,672 |
| Jan 29, 2026 | 31.53 | 31.53 | 31.00 | 31.42 | 30.70 | -0.57% | 19,667 |
| Jan 28, 2026 | 31.54 | 31.71 | 31.54 | 31.60 | 30.70 | 0.13% | 14,218 |
| Jan 27, 2026 | 31.54 | 31.65 | 31.49 | 31.56 | 30.66 | 0.21% | 18,394 |
| Jan 26, 2026 | 31.36 | 31.58 | 31.36 | 31.49 | 30.59 | 0.16% | 17,050 |
| Jan 23, 2026 | 31.24 | 31.45 | 31.17 | 31.44 | 30.55 | 0.42% | 20,266 |
| Jan 22, 2026 | 31.15 | 31.49 | 31.15 | 31.31 | 30.42 | -0.45% | 14,538 |
| Jan 21, 2026 | 31.09 | 31.50 | 31.09 | 31.45 | 30.38 | 1.11% | 16,372 |
| Jan 20, 2026 | 31.41 | 31.70 | 31.07 | 31.10 | 30.05 | -1.97% | 22,279 |
| Jan 16, 2026 | 31.73 | 31.81 | 31.63 | 31.73 | 30.65 | -0.01% | 20,958 |
| Jan 15, 2026 | 31.80 | 31.85 | 31.72 | 31.73 | 30.65 | -0.18% | 43,753 |
| Jan 14, 2026 | 31.89 | 31.89 | 31.65 | 31.79 | 30.53 | -0.50% | 19,986 |
| Jan 13, 2026 | 31.97 | 32.00 | 31.80 | 31.95 | 30.68 | - | 10,463 |
| Jan 12, 2026 | 31.86 | 32.00 | 31.85 | 31.95 | 30.69 | 0.08% | 14,078 |
| Jan 9, 2026 | 31.73 | 31.97 | 31.72 | 31.93 | 30.66 | 0.61% | 14,590 |
| Jan 8, 2026 | 31.66 | 31.76 | 31.62 | 31.73 | 30.48 | -0.37% | 7,234 |
| Jan 7, 2026 | 31.95 | 32.05 | 31.85 | 31.85 | 30.41 | -0.31% | 11,507 |
| Jan 6, 2026 | 31.87 | 31.95 | 31.76 | 31.95 | 30.51 | 0.57% | 14,158 |
| Jan 5, 2026 | 31.75 | 31.92 | 31.73 | 31.77 | 30.34 | 0.32% | 25,993 |
| Jan 2, 2026 | 31.75 | 31.84 | 31.57 | 31.67 | 30.24 | 0.09% | 25,077 |
| Dec 31, 2025 | 31.74 | 31.84 | 31.64 | 31.64 | 30.21 | -1.34% | 42,003 |
| Dec 30, 2025 | 31.97 | 32.11 | 31.97 | 32.07 | 30.45 | 0.22% | 26,850 |
| Dec 29, 2025 | 31.98 | 32.07 | 31.95 | 32.00 | 30.38 | -0.25% | 19,208 |
| Dec 26, 2025 | 32.09 | 32.10 | 32.01 | 32.08 | 30.45 | 0.07% | 18,864 |
| Dec 24, 2025 | 32.06 | 32.10 | 32.02 | 32.06 | 30.43 | -0.64% | 5,895 |
| Dec 23, 2025 | 32.03 | 32.26 | 32.03 | 32.26 | 30.45 | 0.53% | 23,682 |
| Dec 22, 2025 | 32.00 | 32.18 | 32.00 | 32.09 | 30.29 | 0.28% | 23,525 |
| Dec 19, 2025 | 31.85 | 32.07 | 31.83 | 32.00 | 30.20 | 0.95% | 20,163 |
| Dec 18, 2025 | 31.66 | 31.92 | 31.66 | 31.70 | 29.92 | -0.16% | 9,646 |
| Dec 17, 2025 | 32.12 | 32.13 | 31.75 | 31.75 | 29.79 | -1.18% | 19,193 |