Defiance S&P 500 Enhanced Options & 0DTE Income ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
33.36
-0.21 (-0.63%)
Oct 30, 2025, 12:49 PM EDT - Market open
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.22 | 33.36 | 33.22 | 33.37 | - | -0.60% | 5,056 |
| Oct 29, 2025 | 33.64 | 33.65 | 33.46 | 33.57 | 33.57 | 0.18% | 31,316 |
| Oct 28, 2025 | 33.49 | 33.54 | 33.37 | 33.51 | 33.51 | 0.30% | 12,121 |
| Oct 27, 2025 | 33.31 | 33.50 | 33.31 | 33.41 | 33.41 | 0.42% | 23,377 |
| Oct 24, 2025 | 33.26 | 33.32 | 33.21 | 33.27 | 33.27 | 0.31% | 25,811 |
| Oct 23, 2025 | 33.00 | 33.21 | 33.00 | 33.17 | 33.17 | -0.10% | 16,129 |
| Oct 22, 2025 | 33.32 | 33.44 | 33.04 | 33.20 | 33.00 | -0.74% | 18,904 |
| Oct 21, 2025 | 33.40 | 33.45 | 33.27 | 33.45 | 33.25 | 0.26% | 19,032 |
| Oct 20, 2025 | 33.16 | 33.36 | 33.16 | 33.36 | 33.16 | 0.63% | 20,199 |
| Oct 17, 2025 | 32.97 | 33.15 | 32.88 | 33.15 | 32.95 | 0.48% | 21,738 |
| Oct 16, 2025 | 33.20 | 33.20 | 32.85 | 32.99 | 32.79 | -1.08% | 11,578 |
| Oct 15, 2025 | 33.16 | 33.49 | 33.07 | 33.35 | 32.92 | 0.66% | 18,676 |
| Oct 14, 2025 | 32.95 | 33.32 | 32.73 | 33.13 | 32.70 | -0.15% | 13,616 |
| Oct 13, 2025 | 33.18 | 33.18 | 32.99 | 33.18 | 32.75 | 1.16% | 18,445 |
| Oct 10, 2025 | 33.75 | 34.00 | 32.76 | 32.80 | 32.38 | -2.81% | 52,459 |
| Oct 9, 2025 | 33.90 | 33.90 | 33.68 | 33.75 | 33.31 | -0.76% | 16,126 |
| Oct 8, 2025 | 33.86 | 34.02 | 33.86 | 34.01 | 33.37 | 0.29% | 34,703 |
| Oct 7, 2025 | 34.10 | 34.10 | 33.85 | 33.91 | 33.27 | -0.26% | 30,470 |
| Oct 6, 2025 | 34.00 | 34.00 | 33.90 | 34.00 | 33.36 | 0.24% | 34,368 |
| Oct 3, 2025 | 33.84 | 33.95 | 33.81 | 33.92 | 33.28 | 0.24% | 30,667 |
| Oct 2, 2025 | 33.75 | 33.98 | 33.75 | 33.84 | 33.20 | -0.44% | 14,087 |
| Oct 1, 2025 | 33.85 | 34.00 | 33.76 | 33.99 | 33.15 | 0.27% | 24,297 |
| Sep 30, 2025 | 33.84 | 33.90 | 33.72 | 33.90 | 33.06 | 0.27% | 21,409 |
| Sep 29, 2025 | 33.79 | 33.83 | 33.68 | 33.81 | 32.98 | 0.60% | 36,956 |
| Sep 26, 2025 | 33.71 | 33.72 | 33.55 | 33.61 | 32.78 | 0.03% | 16,839 |
| Sep 25, 2025 | 33.50 | 33.62 | 33.40 | 33.60 | 32.77 | -0.88% | 10,792 |
| Sep 24, 2025 | 33.92 | 34.01 | 33.80 | 33.90 | 32.86 | -0.09% | 15,478 |
| Sep 23, 2025 | 34.13 | 34.13 | 33.89 | 33.93 | 32.89 | -0.38% | 21,943 |
| Sep 22, 2025 | 33.82 | 34.09 | 33.82 | 34.06 | 33.02 | 0.24% | 33,498 |
| Sep 19, 2025 | 33.83 | 33.98 | 33.83 | 33.98 | 32.94 | 0.43% | 17,272 |
| Sep 18, 2025 | 33.69 | 33.88 | 33.69 | 33.84 | 32.80 | 0.31% | 15,081 |
| Sep 17, 2025 | 33.81 | 33.85 | 33.63 | 33.73 | 32.56 | -0.25% | 22,042 |
| Sep 16, 2025 | 33.85 | 33.85 | 33.75 | 33.82 | 32.64 | 0.07% | 13,962 |
| Sep 15, 2025 | 33.71 | 33.80 | 33.71 | 33.79 | 32.61 | 0.23% | 24,963 |
| Sep 12, 2025 | 33.62 | 33.85 | 33.61 | 33.71 | 32.54 | 0.18% | 24,827 |
| Sep 11, 2025 | 33.60 | 33.73 | 33.48 | 33.65 | 32.48 | -0.36% | 22,571 |
| Sep 10, 2025 | 33.79 | 33.79 | 33.70 | 33.77 | 32.40 | 0.49% | 12,907 |
| Sep 9, 2025 | 33.47 | 33.67 | 33.47 | 33.61 | 32.25 | 0.15% | 10,427 |
| Sep 8, 2025 | 33.59 | 33.59 | 33.44 | 33.56 | 32.20 | 0.37% | 30,352 |
| Sep 5, 2025 | 33.55 | 33.65 | 33.24 | 33.43 | 32.08 | -0.17% | 27,483 |
| Sep 4, 2025 | 33.36 | 33.50 | 33.36 | 33.49 | 32.13 | -0.12% | 9,365 |
| Sep 3, 2025 | 33.57 | 33.58 | 33.40 | 33.53 | 31.99 | 0.15% | 10,549 |
| Sep 2, 2025 | 33.64 | 33.64 | 33.12 | 33.48 | 31.94 | -0.40% | 33,193 |
| Aug 29, 2025 | 33.83 | 33.87 | 33.52 | 33.61 | 32.07 | -0.53% | 19,228 |
| Aug 28, 2025 | 33.62 | 33.82 | 33.62 | 33.79 | 32.24 | 0.04% | 15,910 |
| Aug 27, 2025 | 33.80 | 33.90 | 33.71 | 33.78 | 32.04 | - | 13,946 |
| Aug 26, 2025 | 33.72 | 33.79 | 33.60 | 33.78 | 32.04 | 0.18% | 19,431 |
| Aug 25, 2025 | 33.79 | 33.80 | 33.72 | 33.72 | 31.98 | -0.13% | 25,886 |
| Aug 22, 2025 | 33.59 | 33.82 | 33.59 | 33.76 | 32.02 | 0.52% | 33,104 |
| Aug 21, 2025 | 33.63 | 33.68 | 33.46 | 33.59 | 31.86 | -0.83% | 11,486 |