Peerless Option Income Wheel ETF (WEEL)
NYSEARCA: WEEL · Real-Time Price · USD
20.56
+0.36 (1.76%)
Aug 28, 2025, 4:00 PM - Market closed
WEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.26 | 20.56 | 20.25 | 20.56 | 20.56 | 1.76% | 1,466 |
| Aug 27, 2025 | 19.78 | 20.40 | 19.68 | 20.20 | 20.20 | -0.39% | 10,270 |
| Aug 26, 2025 | 20.30 | 20.31 | 20.27 | 20.28 | 20.28 | 0.17% | 4,896 |
| Aug 25, 2025 | 20.29 | 20.29 | 20.22 | 20.25 | 20.25 | -0.13% | 2,564 |
| Aug 22, 2025 | 20.14 | 20.31 | 20.14 | 20.27 | 20.27 | 0.63% | 2,782 |
| Aug 21, 2025 | 20.13 | 20.16 | 20.13 | 20.15 | 20.15 | - | 2,642 |
| Aug 20, 2025 | 20.15 | 20.16 | 20.14 | 20.14 | 20.14 | 0.19% | 6,151 |
| Aug 19, 2025 | 20.16 | 20.16 | 20.09 | 20.11 | 20.11 | -0.27% | 692 |
| Aug 18, 2025 | 20.18 | 20.18 | 20.09 | 20.16 | 20.16 | 0.06% | 4,698 |
| Aug 15, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 0.23% | 2,871 |
| Aug 14, 2025 | 20.10 | 20.13 | 20.05 | 20.10 | 20.10 | -0.12% | 1,135 |
| Aug 13, 2025 | 20.10 | 20.15 | 20.08 | 20.13 | 20.13 | 0.57% | 4,993 |
| Aug 12, 2025 | 19.99 | 20.05 | 19.96 | 20.01 | 20.01 | 0.64% | 4,120 |
| Aug 11, 2025 | 19.98 | 19.99 | 19.88 | 19.88 | 19.88 | -0.16% | 7,524 |
| Aug 8, 2025 | 19.93 | 19.94 | 19.91 | 19.92 | 19.92 | 0.39% | 4,400 |
| Aug 7, 2025 | 19.86 | 19.87 | 19.83 | 19.84 | 19.84 | -0.03% | 612 |
| Aug 6, 2025 | 19.83 | 19.84 | 19.82 | 19.84 | 19.84 | -0.05% | 917 |
| Aug 5, 2025 | 19.85 | 19.89 | 19.76 | 19.85 | 19.85 | 1.16% | 5,352 |
| Aug 4, 2025 | 19.61 | 19.63 | 19.56 | 19.63 | 19.63 | 0.25% | 2,321 |
| Aug 1, 2025 | 19.66 | 19.66 | 19.56 | 19.58 | 19.58 | -0.87% | 1,883 |
| Jul 31, 2025 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | -0.21% | 1,197 |
| Jul 30, 2025 | 19.86 | 19.90 | 19.79 | 19.79 | 19.79 | -0.10% | 8,600 |
| Jul 29, 2025 | 19.82 | 19.90 | 19.81 | 19.81 | 19.81 | -0.21% | 1,451 |
| Jul 28, 2025 | 19.87 | 19.91 | 19.83 | 19.85 | 19.85 | -0.01% | 1,715 |
| Jul 25, 2025 | 19.82 | 19.88 | 19.82 | 19.85 | 19.85 | 0.14% | 3,323 |
| Jul 24, 2025 | 19.88 | 19.88 | 19.80 | 19.83 | 19.83 | -0.13% | 2,092 |
| Jul 23, 2025 | 19.74 | 19.87 | 19.74 | 19.85 | 19.85 | 0.56% | 1,917 |
| Jul 22, 2025 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 0.49% | 1,622 |
| Jul 21, 2025 | 19.69 | 19.69 | 19.64 | 19.64 | 19.64 | 0.12% | 2,980 |
| Jul 18, 2025 | 19.65 | 19.66 | 19.62 | 19.62 | 19.62 | -0.26% | 856 |
| Jul 17, 2025 | 19.65 | 19.70 | 19.65 | 19.67 | 19.67 | 0.28% | 1,418 |
| Jul 16, 2025 | 19.55 | 19.63 | 19.55 | 19.62 | 19.62 | 0.31% | 1,494 |
| Jul 15, 2025 | 19.64 | 19.64 | 19.56 | 19.56 | 19.56 | -0.61% | 5,020 |
| Jul 14, 2025 | 20.00 | 20.00 | 19.64 | 19.68 | 19.68 | -0.05% | 1,830 |
| Jul 11, 2025 | 19.70 | 19.72 | 19.69 | 19.69 | 19.69 | -0.19% | 1,324 |
| Jul 10, 2025 | 19.69 | 19.77 | 19.64 | 19.72 | 19.72 | 0.24% | 3,960 |
| Jul 9, 2025 | 19.61 | 19.68 | 19.60 | 19.68 | 19.68 | 0.36% | 985 |
| Jul 8, 2025 | 19.63 | 19.63 | 19.61 | 19.61 | 19.61 | 0.41% | 633 |
| Jul 7, 2025 | 19.60 | 19.60 | 19.47 | 19.53 | 19.53 | -0.31% | 2,739 |
| Jul 3, 2025 | 19.58 | 19.59 | 19.54 | 19.59 | 19.59 | 0.10% | 1,849 |
| Jul 2, 2025 | 19.56 | 19.57 | 19.50 | 19.57 | 19.57 | 0.36% | 5,119 |
| Jul 1, 2025 | 19.47 | 19.55 | 19.46 | 19.50 | 19.50 | 0.56% | 2,720 |
| Jun 30, 2025 | 19.38 | 19.40 | 19.36 | 19.39 | 19.39 | 0.05% | 506 |
| Jun 27, 2025 | 19.41 | 19.43 | 19.36 | 19.38 | 19.38 | 0.01% | 21,126 |
| Jun 26, 2025 | 19.33 | 19.38 | 19.33 | 19.38 | 19.38 | -2.44% | 1,465 |
| Jun 25, 2025 | 19.88 | 19.89 | 19.86 | 19.86 | 19.26 | -0.41% | 583 |
| Jun 24, 2025 | 19.92 | 19.98 | 19.91 | 19.94 | 19.34 | 0.47% | 6,872 |
| Jun 23, 2025 | 19.75 | 19.85 | 19.75 | 19.85 | 19.25 | 0.46% | 12,180 |
| Jun 20, 2025 | 19.73 | 19.82 | 19.72 | 19.76 | 19.16 | 0.25% | 1,828 |
| Jun 18, 2025 | 19.74 | 19.79 | 19.66 | 19.71 | 19.12 | 0.40% | 2,762 |