Nicholas Defense and Rare Earth Income ETF (WEPN)

WEPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.70	46.10	42.70	44.66	44.66	5.41%	2,519
Jun 10, 2026	43.30	43.30	42.37	42.37	42.36	-1.93%	936
Jun 9, 2026	43.67	44.24	42.50	43.20	43.20	-1.30%	3,235
Jun 8, 2026	44.65	44.70	43.87	43.87	43.76	-1.26%	2,140
Jun 5, 2026	46.07	46.07	44.20	44.43	44.32	-5.35%	2,353
Jun 4, 2026	45.75	46.94	45.75	46.94	46.83	0.73%	2,542
Jun 3, 2026	48.20	48.20	46.53	46.60	46.49	-4.10%	3,252
Jun 2, 2026	48.78	48.78	48.34	48.60	48.48	-0.14%	1,411
Jun 1, 2026	47.63	49.00	47.63	48.77	48.54	1.75%	2,679
May 29, 2026	47.33	47.94	46.73	47.93	47.71	0.98%	2,990
May 28, 2026	45.36	47.47	45.36	47.47	47.24	4.62%	3,909
May 27, 2026	45.74	45.74	44.55	45.37	45.16	-0.78%	2,942
May 26, 2026	45.25	46.02	45.25	45.83	45.51	1.87%	5,478
May 22, 2026	45.30	45.30	44.84	44.99	44.68	1.74%	2,980
May 21, 2026	44.32	44.45	43.85	44.22	43.91	0.65%	1,325
May 20, 2026	43.22	43.98	43.22	43.93	43.63	2.50%	3,657
May 19, 2026	43.89	43.89	42.83	42.86	42.56	-2.12%	4,426
May 18, 2026	43.60	43.98	43.35	43.89	43.49	0.17%	6,117
May 15, 2026	43.84	44.20	43.82	43.82	43.41	-2.87%	1,967
May 14, 2026	44.25	45.42	44.25	45.12	44.70	1.01%	2,300
May 13, 2026	44.17	44.67	44.17	44.67	44.25	-0.78%	3,008
May 12, 2026	44.23	45.02	44.23	45.02	44.60	0.06%	3,057
May 11, 2026	44.93	45.20	44.90	45.09	44.57	1.28%	4,673
May 8, 2026	44.33	44.52	44.16	44.52	44.01	0.15%	2,237
May 7, 2026	46.53	46.53	44.16	44.46	43.94	-0.72%	6,848
May 6, 2026	43.82	44.78	43.61	44.78	44.26	2.26%	6,021
May 5, 2026	44.50	44.50	43.64	43.79	43.29	-1.60%	7,820
May 4, 2026	45.00	45.61	44.41	44.61	43.99	-0.66%	5,413
May 1, 2026	44.71	44.99	44.40	44.90	44.28	-0.24%	2,164
Apr 30, 2026	44.03	45.01	43.89	45.01	44.39	3.66%	1,685
Apr 29, 2026	43.76	43.76	43.39	43.42	42.82	-2.14%	9,780
Apr 28, 2026	43.90	44.54	43.90	44.37	43.76	-1.60%	2,302
Apr 27, 2026	44.15	45.19	44.15	45.19	44.47	2.05%	6,915
Apr 24, 2026	44.45	44.45	44.01	44.29	43.57	-1.20%	5,204
Apr 23, 2026	45.15	45.23	44.41	44.82	44.10	-2.86%	1,564
Apr 22, 2026	45.86	46.33	45.75	46.14	45.40	1.24%	3,008
Apr 21, 2026	45.89	46.66	45.52	45.58	44.85	-1.36%	19,704
Apr 20, 2026	46.29	46.65	45.85	46.31	45.46	0.39%	3,052
Apr 17, 2026	46.25	46.99	46.08	46.13	45.29	-0.05%	7,855
Apr 16, 2026	45.79	46.34	45.79	46.16	45.31	0.55%	3,505
Apr 15, 2026	45.92	46.01	45.71	45.91	45.06	1.49%	1,404
Apr 14, 2026	45.59	45.59	44.75	45.23	44.40	0.59%	3,128
Apr 13, 2026	43.24	45.07	43.20	45.07	44.14	2.84%	3,200
Apr 10, 2026	43.90	44.37	43.70	43.83	42.92	-1.22%	4,805
Apr 9, 2026	44.73	45.06	44.37	44.37	43.45	-2.62%	2,745
Apr 8, 2026	45.54	46.29	45.54	45.56	44.62	3.05%	2,541
Apr 7, 2026	43.93	44.21	43.93	44.21	43.30	-0.75%	1,832
Apr 6, 2026	44.85	44.85	44.41	44.65	43.63	0.40%	1,387
Apr 2, 2026	42.66	44.60	42.66	44.47	43.46	1.14%	4,684
Apr 1, 2026	44.32	44.46	43.85	43.97	42.97	1.30%	2,263

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.