Worth Charting Options Income ETF (WRTH)
NASDAQ: WRTH · Real-Time Price · USD
25.76
+0.13 (0.51%)
At close: Aug 14, 2026, 4:00 PM EDT
25.77
+0.01 (0.04%)
After-hours: Aug 14, 2026, 7:34 PM EDT
WRTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.60 | 25.78 | 25.60 | 25.76 | 25.76 | 0.53% | 24,489 |
| Aug 13, 2026 | 25.72 | 25.74 | 25.60 | 25.63 | 25.63 | -0.29% | 50,539 |
| Aug 12, 2026 | 25.68 | 25.78 | 25.65 | 25.70 | 25.70 | 0.17% | 34,705 |
| Aug 11, 2026 | 25.62 | 25.70 | 25.55 | 25.66 | 25.66 | 0.21% | 11,073 |
| Aug 10, 2026 | 25.69 | 25.69 | 25.58 | 25.60 | 25.60 | -0.16% | 19,613 |
| Aug 7, 2026 | 25.71 | 25.71 | 25.60 | 25.65 | 25.65 | -0.10% | 36,098 |
| Aug 6, 2026 | 25.63 | 25.69 | 25.59 | 25.67 | 25.67 | 0.41% | 13,428 |
| Aug 5, 2026 | 25.45 | 25.69 | 25.45 | 25.57 | 25.57 | 0.31% | 25,849 |
| Aug 4, 2026 | 25.62 | 25.62 | 25.47 | 25.49 | 25.49 | -0.51% | 48,225 |
| Aug 3, 2026 | 25.73 | 25.73 | 25.59 | 25.62 | 25.62 | -0.45% | 61,591 |
| Jul 31, 2026 | 25.74 | 25.82 | 25.67 | 25.73 | 25.73 | -0.08% | 67,233 |
| Jul 30, 2026 | 25.61 | 25.75 | 25.61 | 25.75 | 25.75 | 0.80% | 27,636 |
| Jul 29, 2026 | 25.55 | 25.61 | 25.52 | 25.55 | 25.55 | -0.13% | 51,548 |
| Jul 28, 2026 | 25.71 | 25.71 | 25.50 | 25.58 | 25.58 | -0.50% | 54,363 |
| Jul 27, 2026 | 25.79 | 25.79 | 25.68 | 25.71 | 25.71 | 0.06% | 58,668 |
| Jul 24, 2026 | 25.69 | 25.74 | 25.63 | 25.69 | 25.69 | 0.20% | 50,459 |
| Jul 23, 2026 | 25.66 | 25.69 | 25.62 | 25.64 | 25.64 | 0.02% | 66,182 |
| Jul 22, 2026 | 25.67 | 25.75 | 25.63 | 25.63 | 25.63 | -0.20% | 73,219 |
| Jul 21, 2026 | 25.57 | 25.70 | 25.50 | 25.69 | 25.69 | 0.88% | 67,585 |
| Jul 20, 2026 | 25.54 | 25.54 | 25.41 | 25.46 | 25.46 | -0.24% | 65,259 |
| Jul 17, 2026 | 25.41 | 25.55 | 25.25 | 25.52 | 25.52 | 0.45% | 29,296 |
| Jul 16, 2026 | 25.45 | 25.46 | 25.39 | 25.41 | 25.41 | -0.01% | 19,716 |
| Jul 15, 2026 | 25.36 | 25.43 | 25.36 | 25.41 | 25.41 | 0.31% | 40,102 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.29 | 25.33 | 25.33 | 0.18% | 28,985 |
| Jul 13, 2026 | 25.32 | 25.32 | 25.22 | 25.29 | 25.29 | 0.20% | 54,167 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.15 | 25.24 | 25.24 | 0.22% | 19,583 |
| Jul 9, 2026 | 25.18 | 25.22 | 25.10 | 25.18 | 25.18 | 0.22% | 32,607 |
| Jul 8, 2026 | 25.12 | 25.17 | 25.06 | 25.13 | 25.13 | -0.04% | 86,639 |
| Jul 7, 2026 | 25.17 | 25.21 | 25.10 | 25.14 | 25.14 | -0.26% | 41,017 |
| Jul 6, 2026 | 25.17 | 25.23 | 25.15 | 25.20 | 25.20 | 0.35% | 35,866 |
| Jul 2, 2026 | 25.11 | 25.25 | 25.05 | 25.11 | 25.11 | 0.05% | 88,117 |
| Jul 1, 2026 | 25.50 | 25.55 | 25.10 | 25.10 | 25.10 | -2.14% | 176,026 |
| Jun 30, 2026 | 26.00 | 26.50 | 25.54 | 25.65 | 25.65 | -4.15% | 174,831 |
| Jun 29, 2026 | 25.53 | 26.76 | 25.17 | 26.76 | 26.76 | 6.93% | 120,374 |
| Jun 26, 2026 | 25.47 | 25.48 | 25.41 | 25.44 | 25.03 | 0.02% | 21,308 |
| Jun 25, 2026 | 25.44 | 25.45 | 25.39 | 25.43 | 25.02 | -0.20% | 61,727 |
| Jun 24, 2026 | 25.40 | 25.48 | 25.40 | 25.48 | 25.07 | 0.08% | 19,694 |
| Jun 23, 2026 | 25.45 | 25.47 | 25.37 | 25.46 | 25.05 | 0.14% | 21,838 |
| Jun 22, 2026 | 25.45 | 25.45 | 25.42 | 25.43 | 25.02 | -0.10% | 10,794 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.40 | 25.45 | 25.04 | -0.33% | 66,993 |
| Jun 17, 2026 | 25.50 | 25.54 | 25.49 | 25.54 | 25.12 | 0.20% | 33,985 |
| Jun 16, 2026 | 25.42 | 25.52 | 25.42 | 25.49 | 25.07 | 0.07% | 29,335 |
| Jun 15, 2026 | 25.45 | 25.47 | 25.39 | 25.47 | 25.06 | 0.03% | 57,989 |
| Jun 12, 2026 | 25.39 | 25.48 | 25.36 | 25.46 | 25.05 | 0.17% | 11,078 |
| Jun 11, 2026 | 25.39 | 25.44 | 25.38 | 25.42 | 25.01 | -0.05% | 12,530 |
| Jun 10, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | 25.02 | 0.08% | 38,398 |
| Jun 9, 2026 | 25.44 | 25.44 | 25.32 | 25.41 | 25.00 | 0.08% | 73,590 |
| Jun 8, 2026 | 25.27 | 25.41 | 25.27 | 25.39 | 24.98 | 0.40% | 55,203 |
| Jun 5, 2026 | 25.19 | 25.31 | 25.19 | 25.29 | 24.88 | 0.56% | 53,441 |
| Jun 4, 2026 | 25.11 | 25.20 | 25.10 | 25.15 | 24.74 | 0.25% | 31,101 |