Worth Charting Options Income ETF (WRTH)
NASDAQ: WRTH · Real-Time Price · USD
25.06
-0.02 (-0.08%)
Oct 13, 2026, 9:17 AM EDT - Market open
WRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.15 | 25.19 | 25.06 | 25.06 | 25.06 | -0.08% | 2,441 |
| Oct 12, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | 25.08 | 0.06% | 53,448 |
| Oct 9, 2026 | 25.06 | 25.10 | 25.04 | 25.07 | 25.07 | -0.02% | 85,591 |
| Oct 8, 2026 | 25.06 | 25.08 | 25.04 | 25.07 | 25.07 | 0.01% | 83,189 |
| Oct 7, 2026 | 25.04 | 25.09 | 25.02 | 25.07 | 25.07 | 0.11% | 65,750 |
| Oct 6, 2026 | 25.09 | 25.09 | 25.03 | 25.04 | 25.04 | -0.14% | 210,122 |
| Oct 5, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | 25.08 | 0.10% | 113,495 |
| Oct 2, 2026 | 25.04 | 25.07 | 25.03 | 25.05 | 25.05 | - | 113,787 |
| Oct 1, 2026 | 25.04 | 25.07 | 25.02 | 25.05 | 25.05 | 0.04% | 136,717 |
| Sep 30, 2026 | 25.02 | 25.05 | 24.98 | 25.04 | 25.04 | 0.16% | 210,050 |
| Sep 29, 2026 | 25.25 | 25.25 | 24.95 | 25.00 | 25.00 | -0.26% | 502,413 |
| Sep 28, 2026 | 26.00 | 26.02 | 25.96 | 26.02 | 25.07 | 0.12% | 47,099 |
| Sep 25, 2026 | 25.91 | 26.00 | 25.91 | 25.99 | 25.04 | 0.23% | 38,722 |
| Sep 24, 2026 | 25.89 | 25.98 | 25.87 | 25.93 | 24.98 | 0.14% | 71,958 |
| Sep 23, 2026 | 25.84 | 25.91 | 25.82 | 25.89 | 24.94 | 0.28% | 26,287 |
| Sep 22, 2026 | 25.99 | 25.99 | 25.58 | 25.82 | 24.87 | -0.61% | 107,231 |
| Sep 21, 2026 | 25.97 | 25.99 | 25.94 | 25.98 | 25.03 | 0.21% | 33,779 |
| Sep 18, 2026 | 25.91 | 25.98 | 25.90 | 25.92 | 24.97 | 0.02% | 30,229 |
| Sep 17, 2026 | 25.99 | 25.99 | 25.85 | 25.92 | 24.97 | -0.02% | 41,181 |
| Sep 16, 2026 | 25.93 | 25.99 | 25.85 | 25.92 | 24.97 | 0.14% | 19,120 |
| Sep 15, 2026 | 25.95 | 25.95 | 25.87 | 25.89 | 24.94 | -0.12% | 26,375 |
| Sep 14, 2026 | 25.89 | 25.94 | 25.88 | 25.92 | 24.97 | -0.04% | 43,781 |
| Sep 11, 2026 | 25.91 | 25.94 | 25.88 | 25.93 | 24.98 | 0.31% | 22,621 |
| Sep 10, 2026 | 25.84 | 25.89 | 25.82 | 25.85 | 24.90 | - | 44,205 |
| Sep 9, 2026 | 25.87 | 25.87 | 25.81 | 25.85 | 24.90 | -0.06% | 29,728 |
| Sep 8, 2026 | 25.90 | 25.99 | 25.85 | 25.86 | 24.92 | -0.09% | 24,145 |
| Sep 4, 2026 | 25.90 | 25.90 | 25.87 | 25.89 | 24.94 | 0.08% | 30,207 |
| Sep 3, 2026 | 25.89 | 25.90 | 25.84 | 25.87 | 24.92 | - | 48,949 |
| Sep 2, 2026 | 25.89 | 25.90 | 25.86 | 25.87 | 24.92 | -0.04% | 112,648 |
| Sep 1, 2026 | 25.87 | 25.91 | 25.87 | 25.88 | 24.93 | 0.02% | 131,779 |
| Aug 31, 2026 | 25.81 | 25.88 | 25.79 | 25.87 | 24.93 | 0.14% | 18,576 |
| Aug 28, 2026 | 25.83 | 25.87 | 25.81 | 25.84 | 24.89 | -0.10% | 37,155 |
| Aug 27, 2026 | 25.81 | 25.89 | 25.81 | 25.86 | 24.92 | 0.12% | 31,149 |
| Aug 26, 2026 | 25.83 | 25.86 | 25.82 | 25.83 | 24.89 | 0.06% | 75,110 |
| Aug 25, 2026 | 25.83 | 25.84 | 25.80 | 25.82 | 24.87 | - | 19,193 |
| Aug 24, 2026 | 25.75 | 25.84 | 25.75 | 25.82 | 24.87 | 0.23% | 17,261 |
| Aug 21, 2026 | 25.80 | 25.83 | 25.71 | 25.76 | 24.81 | -0.37% | 42,032 |
| Aug 20, 2026 | 25.85 | 25.85 | 25.77 | 25.85 | 24.91 | 0.02% | 37,886 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.76 | 25.85 | 24.90 | -0.23% | 84,108 |
| Aug 18, 2026 | 25.92 | 25.92 | 25.78 | 25.90 | 24.96 | -0.03% | 59,094 |
| Aug 17, 2026 | 25.80 | 25.92 | 25.78 | 25.91 | 24.96 | 0.58% | 87,225 |
| Aug 14, 2026 | 25.60 | 25.78 | 25.60 | 25.76 | 24.82 | 0.53% | 24,490 |
| Aug 13, 2026 | 25.72 | 25.74 | 25.60 | 25.63 | 24.69 | -0.29% | 51,341 |
| Aug 12, 2026 | 25.68 | 25.78 | 25.65 | 25.70 | 24.76 | 0.17% | 34,705 |
| Aug 11, 2026 | 25.62 | 25.70 | 25.55 | 25.66 | 24.72 | 0.21% | 11,074 |
| Aug 10, 2026 | 25.69 | 25.69 | 25.58 | 25.60 | 24.67 | -0.16% | 19,613 |
| Aug 7, 2026 | 25.71 | 25.71 | 25.60 | 25.65 | 24.71 | -0.10% | 36,098 |
| Aug 6, 2026 | 25.63 | 25.69 | 25.59 | 25.67 | 24.73 | 0.41% | 13,428 |
| Aug 5, 2026 | 25.45 | 25.69 | 25.45 | 25.57 | 24.63 | 0.31% | 25,849 |
| Aug 4, 2026 | 25.62 | 25.62 | 25.47 | 25.49 | 24.55 | -0.51% | 48,225 |