Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
30.05
+0.39 (1.31%)
At close: Aug 4, 2026, 4:00 PM EDT
30.09
+0.04 (0.14%)
After-hours: Aug 4, 2026, 8:00 PM EDT
WDTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 30.25 | 30.25 | 29.72 | 30.05 | 30.05 | 1.31% | 20,357 |
| Aug 3, 2026 | 29.39 | 29.70 | 29.23 | 29.66 | 29.66 | 1.35% | 15,451 |
| Jul 31, 2026 | 29.15 | 29.27 | 29.00 | 29.27 | 29.27 | 0.81% | 20,479 |
| Jul 30, 2026 | 29.14 | 29.14 | 28.83 | 29.03 | 29.03 | 0.87% | 10,997 |
| Jul 29, 2026 | 29.21 | 29.23 | 28.80 | 28.95 | 28.78 | -0.94% | 18,019 |
| Jul 28, 2026 | 29.05 | 29.29 | 29.05 | 29.22 | 29.05 | 0.31% | 13,346 |
| Jul 27, 2026 | 29.01 | 29.36 | 29.00 | 29.13 | 28.96 | 0.19% | 15,909 |
| Jul 24, 2026 | 29.01 | 29.29 | 29.00 | 29.08 | 28.91 | 0.16% | 11,082 |
| Jul 23, 2026 | 29.18 | 29.20 | 29.01 | 29.03 | 28.86 | -1.30% | 16,819 |
| Jul 22, 2026 | 29.40 | 29.68 | 29.40 | 29.58 | 29.24 | 0.09% | 11,141 |
| Jul 21, 2026 | 29.42 | 29.59 | 29.42 | 29.55 | 29.21 | 0.59% | 13,971 |
| Jul 20, 2026 | 29.55 | 29.60 | 29.32 | 29.38 | 29.04 | 0.23% | 17,117 |
| Jul 17, 2026 | 29.23 | 29.60 | 29.23 | 29.31 | 28.97 | -1.08% | 38,663 |
| Jul 16, 2026 | 29.76 | 29.83 | 29.57 | 29.63 | 29.29 | -0.43% | 13,600 |
| Jul 15, 2026 | 29.95 | 30.00 | 29.86 | 29.93 | 29.42 | 0.11% | 8,150 |
| Jul 14, 2026 | 30.15 | 30.15 | 29.77 | 29.90 | 29.38 | 0.28% | 12,312 |
| Jul 13, 2026 | 29.62 | 29.99 | 29.62 | 29.82 | 29.30 | -0.65% | 16,080 |
| Jul 10, 2026 | 29.99 | 30.12 | 29.89 | 30.01 | 29.49 | 0.50% | 25,941 |
| Jul 9, 2026 | 29.83 | 29.90 | 29.71 | 29.86 | 29.35 | 0.50% | 13,904 |
| Jul 8, 2026 | 29.87 | 29.90 | 29.65 | 29.89 | 29.20 | -0.13% | 28,471 |
| Jul 7, 2026 | 29.93 | 30.08 | 29.80 | 29.93 | 29.24 | -0.38% | 28,854 |
| Jul 6, 2026 | 29.88 | 30.05 | 29.88 | 30.04 | 29.35 | 0.67% | 27,038 |
| Jul 2, 2026 | 29.95 | 29.97 | 29.68 | 29.84 | 29.16 | 0.04% | 17,058 |
| Jul 1, 2026 | 29.94 | 30.05 | 29.89 | 30.00 | 29.14 | 0.13% | 12,045 |
| Jun 30, 2026 | 29.89 | 30.02 | 29.78 | 29.96 | 29.10 | 0.84% | 23,642 |
| Jun 29, 2026 | 29.55 | 29.87 | 29.55 | 29.71 | 28.86 | 0.41% | 29,820 |
| Jun 26, 2026 | 29.37 | 29.67 | 29.32 | 29.59 | 28.74 | 0.20% | 27,792 |
| Jun 25, 2026 | 29.75 | 29.75 | 29.43 | 29.53 | 28.69 | -0.03% | 23,005 |
| Jun 24, 2026 | 29.87 | 29.89 | 29.55 | 29.71 | 28.70 | -0.04% | 21,938 |
| Jun 23, 2026 | 29.76 | 29.87 | 29.63 | 29.72 | 28.71 | -1.29% | 21,497 |
| Jun 22, 2026 | 30.22 | 30.22 | 30.00 | 30.11 | 29.08 | -0.09% | 33,957 |
| Jun 18, 2026 | 30.06 | 30.30 | 29.95 | 30.14 | 29.11 | 1.00% | 22,028 |
| Jun 17, 2026 | 30.40 | 30.44 | 29.95 | 30.01 | 28.82 | -1.16% | 31,428 |
| Jun 16, 2026 | 30.42 | 30.52 | 30.35 | 30.37 | 29.16 | -0.38% | 40,012 |
| Jun 15, 2026 | 30.10 | 30.62 | 30.10 | 30.48 | 29.27 | 1.43% | 47,610 |
| Jun 12, 2026 | 29.91 | 30.18 | 29.78 | 30.05 | 28.85 | 0.48% | 42,506 |
| Jun 11, 2026 | 29.18 | 29.99 | 29.18 | 29.91 | 28.72 | 1.80% | 36,843 |
| Jun 10, 2026 | 29.80 | 30.12 | 29.55 | 29.55 | 28.21 | -1.66% | 27,679 |
| Jun 9, 2026 | 30.34 | 30.34 | 29.45 | 30.05 | 28.69 | -0.40% | 63,256 |
| Jun 8, 2026 | 30.22 | 30.41 | 30.11 | 30.17 | 28.80 | 0.17% | 24,237 |
| Jun 5, 2026 | 30.92 | 30.92 | 29.83 | 30.12 | 28.75 | -2.21% | 37,758 |
| Jun 4, 2026 | 30.76 | 30.94 | 30.66 | 30.80 | 29.40 | -0.07% | 19,980 |
| Jun 3, 2026 | 31.17 | 31.17 | 30.95 | 31.00 | 29.42 | -0.53% | 45,547 |
| Jun 2, 2026 | 31.06 | 31.20 | 31.02 | 31.17 | 29.58 | 0.18% | 9,584 |
| Jun 1, 2026 | 31.12 | 31.44 | 30.62 | 31.11 | 29.52 | 0.03% | 24,378 |
| May 29, 2026 | 31.45 | 31.45 | 31.01 | 31.10 | 29.52 | 0.13% | 32,838 |
| May 28, 2026 | 30.80 | 31.09 | 30.69 | 31.06 | 29.48 | 0.59% | 14,560 |
| May 27, 2026 | 31.10 | 31.10 | 30.98 | 31.06 | 29.31 | -0.07% | 12,376 |
| May 26, 2026 | 31.11 | 31.15 | 30.95 | 31.08 | 29.33 | 0.58% | 18,203 |
| May 22, 2026 | 31.00 | 31.01 | 30.77 | 30.90 | 29.16 | 0.42% | 43,372 |