Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
29.38
-0.07 (-0.25%)
At close: Aug 24, 2026, 4:00 PM EDT
29.37
-0.01 (-0.02%)
After-hours: Aug 24, 2026, 8:00 PM EDT
WDTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 29.41 | 29.43 | 29.26 | 29.38 | 29.38 | -0.25% | 16,001 |
| Aug 21, 2026 | 29.40 | 29.50 | 29.36 | 29.45 | 29.45 | 0.51% | 11,642 |
| Aug 20, 2026 | 29.58 | 29.58 | 29.30 | 29.30 | 29.30 | -0.94% | 20,728 |
| Aug 19, 2026 | 29.77 | 29.85 | 29.68 | 29.75 | 29.58 | 0.30% | 12,605 |
| Aug 18, 2026 | 29.62 | 29.84 | 29.62 | 29.66 | 29.49 | -0.82% | 17,544 |
| Aug 17, 2026 | 29.88 | 29.98 | 29.88 | 29.91 | 29.73 | -0.26% | 15,635 |
| Aug 14, 2026 | 30.00 | 30.10 | 29.90 | 29.99 | 29.81 | 0.03% | 19,693 |
| Aug 13, 2026 | 29.97 | 30.04 | 29.88 | 29.98 | 29.80 | 0.38% | 15,570 |
| Aug 12, 2026 | 30.20 | 30.20 | 29.98 | 30.04 | 29.69 | 0.05% | 23,313 |
| Aug 11, 2026 | 30.16 | 30.16 | 29.95 | 30.02 | 29.68 | -0.02% | 9,356 |
| Aug 10, 2026 | 29.95 | 30.09 | 29.93 | 30.03 | 29.68 | 0.10% | 11,045 |
| Aug 7, 2026 | 29.82 | 30.06 | 29.82 | 29.99 | 29.65 | 0.31% | 20,342 |
| Aug 6, 2026 | 29.99 | 29.99 | 29.80 | 29.90 | 29.56 | -0.18% | 8,384 |
| Aug 5, 2026 | 30.17 | 30.31 | 30.01 | 30.13 | 29.61 | 0.26% | 15,265 |
| Aug 4, 2026 | 30.25 | 30.25 | 29.72 | 30.05 | 29.53 | 1.31% | 20,369 |
| Aug 3, 2026 | 29.39 | 29.70 | 29.23 | 29.66 | 29.15 | 1.35% | 15,460 |
| Jul 31, 2026 | 29.15 | 29.27 | 29.00 | 29.27 | 28.76 | 0.81% | 20,540 |
| Jul 30, 2026 | 29.14 | 29.14 | 28.83 | 29.03 | 28.53 | 0.87% | 10,997 |
| Jul 29, 2026 | 29.21 | 29.23 | 28.80 | 28.95 | 28.28 | -0.94% | 18,019 |
| Jul 28, 2026 | 29.05 | 29.29 | 29.05 | 29.22 | 28.55 | 0.31% | 13,346 |
| Jul 27, 2026 | 29.01 | 29.36 | 29.00 | 29.13 | 28.46 | 0.19% | 15,909 |
| Jul 24, 2026 | 29.01 | 29.29 | 29.00 | 29.08 | 28.41 | 0.16% | 11,082 |
| Jul 23, 2026 | 29.18 | 29.20 | 29.01 | 29.03 | 28.36 | -1.30% | 16,819 |
| Jul 22, 2026 | 29.40 | 29.68 | 29.40 | 29.58 | 28.74 | 0.09% | 11,141 |
| Jul 21, 2026 | 29.42 | 29.59 | 29.42 | 29.55 | 28.71 | 0.59% | 13,971 |
| Jul 20, 2026 | 29.55 | 29.60 | 29.32 | 29.38 | 28.54 | 0.23% | 17,117 |
| Jul 17, 2026 | 29.23 | 29.60 | 29.23 | 29.31 | 28.47 | -1.08% | 38,663 |
| Jul 16, 2026 | 29.76 | 29.83 | 29.57 | 29.63 | 28.79 | -0.43% | 13,600 |
| Jul 15, 2026 | 29.95 | 30.00 | 29.86 | 29.93 | 28.91 | 0.11% | 8,150 |
| Jul 14, 2026 | 30.15 | 30.15 | 29.77 | 29.90 | 28.88 | 0.28% | 12,312 |
| Jul 13, 2026 | 29.62 | 29.99 | 29.62 | 29.82 | 28.80 | -0.65% | 16,080 |
| Jul 10, 2026 | 29.99 | 30.12 | 29.89 | 30.01 | 28.99 | 0.50% | 25,941 |
| Jul 9, 2026 | 29.83 | 29.90 | 29.71 | 29.86 | 28.84 | 0.50% | 13,904 |
| Jul 8, 2026 | 29.87 | 29.90 | 29.65 | 29.89 | 28.70 | -0.13% | 28,471 |
| Jul 7, 2026 | 29.93 | 30.08 | 29.80 | 29.93 | 28.74 | -0.38% | 28,854 |
| Jul 6, 2026 | 29.88 | 30.05 | 29.88 | 30.04 | 28.85 | 0.67% | 27,038 |
| Jul 2, 2026 | 29.95 | 29.97 | 29.68 | 29.84 | 28.66 | 0.04% | 17,058 |
| Jul 1, 2026 | 29.94 | 30.05 | 29.89 | 30.00 | 28.64 | 0.13% | 12,045 |
| Jun 30, 2026 | 29.89 | 30.02 | 29.78 | 29.96 | 28.60 | 0.84% | 23,642 |
| Jun 29, 2026 | 29.55 | 29.87 | 29.55 | 29.71 | 28.37 | 0.41% | 29,820 |
| Jun 26, 2026 | 29.37 | 29.67 | 29.32 | 29.59 | 28.25 | 0.20% | 27,792 |
| Jun 25, 2026 | 29.75 | 29.75 | 29.43 | 29.53 | 28.19 | -0.03% | 23,005 |
| Jun 24, 2026 | 29.87 | 29.89 | 29.55 | 29.71 | 28.20 | -0.04% | 21,938 |
| Jun 23, 2026 | 29.76 | 29.87 | 29.63 | 29.72 | 28.21 | -1.29% | 21,497 |
| Jun 22, 2026 | 30.22 | 30.22 | 30.00 | 30.11 | 28.58 | -0.09% | 33,957 |
| Jun 18, 2026 | 30.06 | 30.30 | 29.95 | 30.14 | 28.61 | 1.00% | 22,028 |
| Jun 17, 2026 | 30.40 | 30.44 | 29.95 | 30.01 | 28.32 | -1.16% | 31,428 |
| Jun 16, 2026 | 30.42 | 30.52 | 30.35 | 30.37 | 28.66 | -0.38% | 40,012 |
| Jun 15, 2026 | 30.10 | 30.62 | 30.10 | 30.48 | 28.77 | 1.43% | 47,610 |
| Jun 12, 2026 | 29.91 | 30.18 | 29.78 | 30.05 | 28.36 | 0.48% | 42,506 |