Skip to main content
logo
Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
29.75
-0.36 (-1.20%)
Jun 23, 2026, 2:28 PM EDT - Market open

WDTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202629.7629.8729.6329.74--1.23%16,102
Jun 22, 202630.2230.2230.0030.1130.11-0.09%33,882
Jun 18, 202630.0630.3029.9530.1430.141.00%22,028
Jun 17, 202630.4030.4429.9530.0129.84-1.16%31,428
Jun 16, 202630.4230.5230.3530.3730.19-0.38%40,012
Jun 15, 202630.1030.6230.1030.4830.301.43%47,610
Jun 12, 202629.9130.1829.7830.0529.870.48%42,506
Jun 11, 202629.1829.9929.1829.9129.731.80%36,843
Jun 10, 202629.8030.1229.5529.5529.21-1.66%27,679
Jun 9, 202630.3430.3429.4530.0529.70-0.40%63,256
Jun 8, 202630.2230.4130.1130.1729.820.17%24,237
Jun 5, 202630.9230.9229.8330.1229.77-2.21%37,758
Jun 4, 202630.7630.9430.6630.8030.44-0.07%19,980
Jun 3, 202631.1731.1730.9531.0030.46-0.53%45,547
Jun 2, 202631.0631.2031.0231.1730.620.18%9,584
Jun 1, 202631.1231.4430.6231.1130.570.03%24,378
May 29, 202631.4531.4531.0131.1030.560.13%32,838
May 28, 202630.8031.0930.6931.0630.520.59%14,560
May 27, 202631.1031.1030.9831.0630.34-0.07%12,376
May 26, 202631.1131.1530.9531.0830.360.58%18,203
May 22, 202631.0031.0130.7730.9030.190.42%43,372
May 21, 202630.6330.8430.6230.7730.060.02%14,429
May 20, 202630.8130.9430.7430.9430.061.01%15,679
May 19, 202630.6430.7930.5730.6329.76-0.56%14,471
May 18, 202630.8530.8530.6430.8129.93-0.11%17,186
May 15, 202631.1131.1130.7930.8429.96-1.08%17,511
May 14, 202630.9531.2730.9531.1830.280.52%16,191
May 13, 202631.0531.2030.9631.1930.130.51%21,175
May 12, 202631.0031.0430.7631.0429.970.18%20,043
May 11, 202630.8831.1030.8830.9829.920.11%24,567
May 8, 202630.9531.0030.7930.9529.890.41%20,277
May 7, 202630.7030.9030.7030.8229.770.18%16,224
May 6, 202630.7031.0530.7030.9429.711.10%24,238
May 5, 202630.4430.6930.4330.6029.390.74%19,442
May 4, 202630.3830.5630.2230.3829.17-0.46%21,991
May 1, 202630.5930.6730.4830.5229.310.16%30,286
Apr 30, 202630.1830.4830.1830.4729.260.88%10,217
Apr 29, 202630.5430.5430.2630.3829.010.12%15,459
Apr 28, 202630.3030.3630.2130.3428.97-0.27%10,860
Apr 27, 202630.2730.4830.2730.4329.050.25%20,977
Apr 24, 202630.2630.4430.1630.3528.980.43%33,201
Apr 23, 202630.3130.3229.9230.2228.85-0.07%35,670
Apr 22, 202630.4530.4630.2730.4228.870.81%17,999
Apr 21, 202630.6130.6130.1230.1728.64-1.98%17,751
Apr 20, 202630.3431.0029.9630.7829.221.47%22,890
Apr 17, 202630.5730.5730.2130.3428.800.81%18,985
Apr 16, 202630.0630.1429.9030.0928.560.22%15,446
Apr 15, 202630.0030.2029.9930.2028.500.91%20,374
Apr 14, 202629.7729.9929.7529.9228.241.07%11,085
Apr 13, 202629.3629.6129.2129.6127.940.40%37,457