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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202533.2233.3633.2233.37--0.60%5,056
Oct 29, 202533.6433.6533.4633.5733.570.18%31,316
Oct 28, 202533.4933.5433.3733.5133.510.30%12,121
Oct 27, 202533.3133.5033.3133.4133.410.42%23,377
Oct 24, 202533.2633.3233.2133.2733.270.31%25,811
Oct 23, 202533.0033.2133.0033.1733.17-0.10%16,129
Oct 22, 202533.3233.4433.0433.2033.00-0.74%18,904
Oct 21, 202533.4033.4533.2733.4533.250.26%19,032
Oct 20, 202533.1633.3633.1633.3633.160.63%20,199
Oct 17, 202532.9733.1532.8833.1532.950.48%21,738
Oct 16, 202533.2033.2032.8532.9932.79-1.08%11,578
Oct 15, 202533.1633.4933.0733.3532.920.66%18,676
Oct 14, 202532.9533.3232.7333.1332.70-0.15%13,616
Oct 13, 202533.1833.1832.9933.1832.751.16%18,445
Oct 10, 202533.7534.0032.7632.8032.38-2.81%52,459
Oct 9, 202533.9033.9033.6833.7533.31-0.76%16,126
Oct 8, 202533.8634.0233.8634.0133.370.29%34,703
Oct 7, 202534.1034.1033.8533.9133.27-0.26%30,470
Oct 6, 202534.0034.0033.9034.0033.360.24%34,368
Oct 3, 202533.8433.9533.8133.9233.280.24%30,667
Oct 2, 202533.7533.9833.7533.8433.20-0.44%14,087
Oct 1, 202533.8534.0033.7633.9933.150.27%24,297
Sep 30, 202533.8433.9033.7233.9033.060.27%21,409
Sep 29, 202533.7933.8333.6833.8132.980.60%36,956
Sep 26, 202533.7133.7233.5533.6132.780.03%16,839
Sep 25, 202533.5033.6233.4033.6032.77-0.88%10,792
Sep 24, 202533.9234.0133.8033.9032.86-0.09%15,478
Sep 23, 202534.1334.1333.8933.9332.89-0.38%21,943
Sep 22, 202533.8234.0933.8234.0633.020.24%33,498
Sep 19, 202533.8333.9833.8333.9832.940.43%17,272
Sep 18, 202533.6933.8833.6933.8432.800.31%15,081
Sep 17, 202533.8133.8533.6333.7332.56-0.25%22,042
Sep 16, 202533.8533.8533.7533.8232.640.07%13,962
Sep 15, 202533.7133.8033.7133.7932.610.23%24,963
Sep 12, 202533.6233.8533.6133.7132.540.18%24,827
Sep 11, 202533.6033.7333.4833.6532.48-0.36%22,571
Sep 10, 202533.7933.7933.7033.7732.400.49%12,907
Sep 9, 202533.4733.6733.4733.6132.250.15%10,427
Sep 8, 202533.5933.5933.4433.5632.200.37%30,352
Sep 5, 202533.5533.6533.2433.4332.08-0.17%27,483
Sep 4, 202533.3633.5033.3633.4932.13-0.12%9,365
Sep 3, 202533.5733.5833.4033.5331.990.15%10,549
Sep 2, 202533.6433.6433.1233.4831.94-0.40%33,193
Aug 29, 202533.8333.8733.5233.6132.07-0.53%19,228
Aug 28, 202533.6233.8233.6233.7932.240.04%15,910
Aug 27, 202533.8033.9033.7133.7832.04-13,946
Aug 26, 202533.7233.7933.6033.7832.040.18%19,431
Aug 25, 202533.7933.8033.7233.7231.98-0.13%25,886
Aug 22, 202533.5933.8233.5933.7632.020.52%33,104
Aug 21, 202533.6333.6833.4633.5931.86-0.83%11,486