Defiance S&P 500 Weekly Distribution ETF (WDTE)

WDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	31.09	31.50	31.09	31.45	31.45	1.11%	16,347
Jan 20, 2026	31.41	31.70	31.07	31.10	31.10	-1.97%	22,162
Jan 16, 2026	31.73	31.81	31.63	31.73	31.73	-0.01%	20,955
Jan 15, 2026	31.80	31.85	31.72	31.73	31.73	-0.18%	43,753
Jan 14, 2026	31.89	31.89	31.65	31.79	31.61	-0.50%	19,986
Jan 13, 2026	31.97	32.00	31.80	31.95	31.76	-	10,463
Jan 12, 2026	31.86	32.00	31.85	31.95	31.76	0.08%	14,078
Jan 9, 2026	31.73	31.97	31.72	31.93	31.74	0.61%	14,590
Jan 8, 2026	31.66	31.76	31.62	31.73	31.55	-0.37%	7,234
Jan 7, 2026	31.95	32.05	31.85	31.85	31.48	-0.31%	11,507
Jan 6, 2026	31.87	31.95	31.76	31.95	31.58	0.57%	14,158
Jan 5, 2026	31.75	31.92	31.73	31.77	31.40	0.32%	25,993
Jan 2, 2026	31.75	31.84	31.57	31.67	31.30	0.09%	25,077
Dec 31, 2025	31.74	31.84	31.64	31.64	31.27	-1.34%	42,003
Dec 30, 2025	31.97	32.11	31.97	32.07	31.52	0.22%	26,850
Dec 29, 2025	31.98	32.07	31.95	32.00	31.45	-0.25%	19,208
Dec 26, 2025	32.09	32.10	32.01	32.08	31.53	0.07%	18,864
Dec 24, 2025	32.06	32.10	32.02	32.06	31.50	-0.64%	5,895
Dec 23, 2025	32.03	32.26	32.03	32.26	31.52	0.53%	23,682
Dec 22, 2025	32.00	32.18	32.00	32.09	31.35	0.28%	23,525
Dec 19, 2025	31.85	32.07	31.83	32.00	31.27	0.95%	20,163
Dec 18, 2025	31.66	31.92	31.66	31.70	30.97	-0.16%	9,646
Dec 17, 2025	32.12	32.13	31.75	31.75	30.84	-1.18%	19,193
Dec 16, 2025	32.10	32.20	31.92	32.13	31.21	-0.22%	18,463
Dec 15, 2025	32.10	32.34	32.10	32.20	31.28	0.22%	24,187
Dec 12, 2025	32.55	32.55	32.07	32.13	31.21	-0.98%	30,641
Dec 11, 2025	32.25	32.47	32.18	32.45	31.52	-0.16%	6,575
Dec 10, 2025	32.31	32.51	32.31	32.50	31.39	0.35%	20,656
Dec 9, 2025	32.27	32.44	32.27	32.39	31.28	0.27%	7,794
Dec 8, 2025	32.40	32.44	32.27	32.30	31.20	-0.31%	27,158
Dec 5, 2025	32.50	32.50	32.33	32.40	31.29	0.34%	21,983
Dec 4, 2025	32.30	32.34	32.13	32.29	31.19	-0.45%	11,152
Dec 3, 2025	32.30	32.46	32.28	32.44	31.15	0.42%	13,527
Dec 2, 2025	32.23	32.36	32.23	32.30	31.02	0.40%	10,297
Dec 1, 2025	32.12	32.33	32.12	32.17	30.89	-0.62%	19,980
Nov 28, 2025	32.15	32.38	32.15	32.37	31.08	0.72%	18,219
Nov 26, 2025	32.13	32.25	32.12	32.14	30.86	-0.56%	35,039
Nov 25, 2025	32.13	32.51	32.10	32.32	30.76	0.56%	28,489
Nov 24, 2025	32.00	32.22	32.00	32.14	30.59	0.65%	16,878
Nov 21, 2025	31.68	31.99	31.67	31.93	30.39	0.58%	20,261
Nov 20, 2025	32.75	32.75	31.70	31.75	30.22	-1.31%	14,606
Nov 19, 2025	32.02	32.27	32.02	32.17	30.44	0.50%	10,656
Nov 18, 2025	32.08	32.23	31.85	32.01	30.29	-0.53%	24,980
Nov 17, 2025	32.38	32.57	32.00	32.18	30.45	-0.83%	32,844
Nov 14, 2025	32.16	32.56	32.09	32.45	30.70	0.34%	30,992
Nov 13, 2025	32.76	32.86	32.34	32.34	30.60	-2.12%	43,992
Nov 12, 2025	33.22	33.22	33.03	33.04	31.08	0.15%	11,334
Nov 11, 2025	32.96	33.08	32.86	32.99	31.03	0.33%	23,427
Nov 10, 2025	32.81	33.00	32.81	32.88	30.93	0.52%	29,730
Nov 7, 2025	32.60	32.80	32.28	32.71	30.77	0.09%	39,838

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.