Defiance S&P 500 Enhanced Options & 0DTE Income ETF (WDTE)

WDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	33.50	33.60	33.29	33.49	33.49	-0.43%	7,748
May 21, 2025	34.00	34.16	33.56	33.63	33.43	-1.49%	18,754
May 20, 2025	34.16	34.25	34.03	34.14	33.93	-0.05%	17,568
May 19, 2025	33.98	34.23	33.77	34.16	33.95	0.44%	35,803
May 16, 2025	34.00	34.10	33.92	34.01	33.80	0.27%	18,201
May 15, 2025	33.82	34.00	33.56	33.92	33.71	-0.04%	11,209
May 14, 2025	33.77	34.00	33.77	33.93	33.53	0.30%	21,820
May 13, 2025	33.81	33.96	33.71	33.83	33.43	0.40%	20,084
May 12, 2025	33.74	33.81	33.22	33.69	33.29	0.86%	38,966
May 9, 2025	33.32	33.56	33.16	33.40	33.01	0.49%	12,199
May 8, 2025	33.27	33.32	32.84	33.24	32.84	0.08%	8,953
May 7, 2025	33.12	33.21	32.94	33.21	32.62	0.64%	18,690
May 6, 2025	33.01	33.30	32.88	33.00	32.41	-0.67%	16,415
May 5, 2025	33.23	33.33	33.00	33.22	32.63	-0.29%	34,832
May 2, 2025	33.04	33.33	33.04	33.32	32.73	1.16%	28,483
May 1, 2025	32.90	33.00	32.85	32.94	32.35	0.36%	16,124
Apr 30, 2025	32.50	32.83	32.25	32.82	32.05	0.31%	24,851
Apr 29, 2025	32.22	32.77	32.22	32.72	31.95	0.68%	14,641
Apr 28, 2025	32.24	32.50	32.01	32.50	31.73	0.61%	42,507
Apr 25, 2025	32.08	32.30	31.81	32.30	31.54	0.95%	22,735
Apr 24, 2025	31.83	32.01	31.58	32.00	31.24	0.09%	7,534
Apr 23, 2025	32.11	32.21	31.81	31.97	30.88	1.25%	13,455
Apr 22, 2025	31.65	31.68	31.43	31.57	30.49	0.93%	23,995
Apr 21, 2025	31.82	31.82	30.87	31.28	30.21	-1.69%	50,202
Apr 17, 2025	31.93	32.00	31.62	31.82	30.73	-0.38%	7,789
Apr 16, 2025	32.56	32.56	31.70	31.94	30.51	-2.03%	15,920
Apr 15, 2025	32.46	33.23	32.43	32.60	31.14	0.57%	15,435
Apr 14, 2025	32.32	32.64	32.20	32.42	30.97	1.17%	22,305
Apr 11, 2025	31.31	32.05	31.10	32.04	30.61	2.45%	23,208
Apr 10, 2025	31.41	31.94	30.32	31.27	29.88	-3.84%	16,872
Apr 9, 2025	31.40	32.75	31.40	32.52	30.79	2.88%	22,690
Apr 8, 2025	32.77	32.77	31.49	31.61	29.92	-0.86%	15,639
Apr 7, 2025	30.99	32.19	30.45	31.88	30.18	0.37%	51,522
Apr 4, 2025	33.20	33.20	31.61	31.77	30.07	-5.26%	61,226
Apr 3, 2025	34.03	34.66	33.53	33.53	31.74	-5.98%	28,525
Apr 2, 2025	35.25	35.67	35.25	35.66	33.45	0.94%	10,744
Apr 1, 2025	34.92	35.35	34.90	35.33	33.14	0.73%	20,620
Mar 31, 2025	34.39	35.08	34.12	35.08	32.90	0.74%	29,719
Mar 28, 2025	35.46	35.47	34.76	34.82	32.66	-1.90%	27,030
Mar 27, 2025	35.47	35.69	35.36	35.50	33.29	-0.89%	19,806
Mar 26, 2025	36.25	36.28	35.67	35.81	33.29	-0.93%	16,112
Mar 25, 2025	36.26	36.26	36.06	36.15	33.60	0.36%	24,434
Mar 24, 2025	36.10	36.11	35.95	36.02	33.48	0.39%	41,995
Mar 21, 2025	35.57	35.88	35.37	35.88	33.35	0.59%	17,112
Mar 20, 2025	35.56	35.84	35.56	35.67	33.15	-0.83%	16,395
Mar 19, 2025	35.86	36.00	35.77	35.97	33.13	0.55%	14,992
Mar 18, 2025	36.07	36.07	35.60	35.77	32.95	-0.80%	10,655
Mar 17, 2025	35.90	36.06	35.85	36.06	33.22	0.64%	22,484
Mar 14, 2025	35.73	36.00	35.58	35.83	33.00	1.03%	13,761
Mar 13, 2025	35.83	35.83	35.36	35.47	32.67	-1.91%	9,153

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.