Defiance S&P 500 Weekly Distribution ETF (WDTE)

NYSEARCA: WDTE · Real-Time Price · USD

27.10

-0.11 (-0.40%)

At close: Nov 13, 2026, 4:00 PM EST

27.10

0.00 (0.00%)

After-hours: Nov 13, 2026, 6:30 PM EST

WDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.32	27.32	26.89	27.10	27.10	-0.40%	16,491
Nov 12, 2026	27.19	27.37	27.14	27.21	27.21	-0.07%	23,693
Nov 11, 2026	27.04	27.33	27.04	27.23	27.23	1.28%	12,562
Nov 10, 2026	26.73	27.01	26.73	26.89	26.89	-0.56%	11,124
Nov 9, 2026	26.73	27.19	26.73	27.19	27.04	2.18%	26,279
Nov 6, 2026	26.60	26.77	26.58	26.61	26.46	0.34%	16,857
Nov 5, 2026	27.75	27.75	26.42	26.52	26.37	-4.20%	62,808
Nov 4, 2026	27.67	27.99	27.67	27.84	27.53	1.50%	23,300
Nov 3, 2026	27.36	27.56	27.35	27.43	27.12	-	18,154
Nov 2, 2026	27.73	27.75	27.33	27.43	27.12	-0.11%	34,872
Oct 30, 2026	27.71	27.75	27.28	27.46	27.15	-1.84%	47,417
Oct 29, 2026	28.11	28.11	27.90	27.98	27.66	-1.17%	10,700
Oct 28, 2026	28.26	28.47	28.13	28.47	27.99	0.04%	23,626
Oct 27, 2026	28.18	28.46	28.05	28.46	27.98	1.64%	11,466
Oct 26, 2026	27.87	28.15	27.87	28.00	27.53	0.61%	13,794
Oct 23, 2026	27.83	28.04	27.83	27.83	27.36	-0.43%	37,431
Oct 22, 2026	28.00	28.15	27.92	27.95	27.48	-1.53%	21,759
Oct 21, 2026	28.63	28.63	28.40	28.55	27.90	0.46%	10,308
Oct 20, 2026	28.38	28.50	28.37	28.42	27.78	0.18%	6,052
Oct 19, 2026	28.49	28.49	28.34	28.37	27.73	0.11%	20,803
Oct 16, 2026	28.62	28.62	27.88	28.34	27.70	-0.49%	34,529
Oct 15, 2026	28.42	28.60	28.33	28.48	27.84	-0.22%	7,700
Oct 14, 2026	28.83	28.93	28.57	28.71	27.90	-0.87%	24,678
Oct 13, 2026	28.94	28.99	28.83	28.96	28.14	0.42%	14,374
Oct 12, 2026	28.82	28.91	28.82	28.84	28.02	-0.21%	21,991
Oct 9, 2026	28.84	28.90	28.78	28.90	28.08	0.59%	16,414
Oct 8, 2026	28.85	28.87	28.68	28.73	27.92	-0.53%	15,418
Oct 7, 2026	29.00	29.05	28.90	29.05	28.07	-0.07%	13,608
Oct 6, 2026	29.04	29.17	28.94	29.07	28.08	0.59%	28,870
Oct 5, 2026	28.90	28.95	28.75	28.90	27.92	0.52%	35,686
Oct 2, 2026	28.92	28.99	28.70	28.75	27.78	0.37%	41,818
Oct 1, 2026	28.72	28.78	28.47	28.64	27.67	0.31%	30,913
Sep 30, 2026	28.79	29.15	28.72	28.72	27.59	-0.30%	16,204
Sep 29, 2026	28.80	28.85	28.72	28.81	27.67	0.04%	8,047
Sep 28, 2026	28.87	28.97	28.77	28.80	27.66	-0.68%	30,792
Sep 25, 2026	28.99	29.07	28.86	28.99	27.85	0.25%	19,903
Sep 24, 2026	28.75	28.92	28.72	28.92	27.78	0.31%	18,095
Sep 23, 2026	29.24	29.24	29.00	29.00	27.69	-0.86%	8,354
Sep 22, 2026	29.18	29.25	29.12	29.25	27.93	0.24%	10,160
Sep 21, 2026	28.86	29.18	28.86	29.18	27.86	1.18%	26,186
Sep 18, 2026	28.79	28.87	28.70	28.84	27.54	0.35%	18,273
Sep 17, 2026	28.46	28.76	28.46	28.74	27.44	1.08%	24,158
Sep 16, 2026	28.70	28.89	28.43	28.60	27.15	-0.41%	21,197
Sep 15, 2026	28.72	29.03	28.65	28.72	27.27	-0.21%	15,678
Sep 14, 2026	28.89	28.98	28.70	28.78	27.32	-0.90%	67,401
Sep 11, 2026	29.01	29.05	28.88	29.04	27.57	0.94%	25,888
Sep 10, 2026	28.83	28.83	28.69	28.77	27.31	-0.43%	21,648
Sep 9, 2026	29.16	29.16	29.01	29.06	27.43	-0.33%	76,859
Sep 8, 2026	29.26	29.32	29.12	29.16	27.52	-0.34%	26,160
Sep 4, 2026	29.40	29.40	29.22	29.26	27.62	-0.37%	18,122