Worth Charting Options Income ETF (WRTH)
NASDAQ: WRTH · Real-Time Price · USD
25.44
0.00 (0.02%)
At close: Jun 26, 2026, 4:00 PM EDT
25.78
+0.34 (1.35%)
After-hours: Jun 26, 2026, 6:13 PM EDT
WRTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.47 | 25.48 | 25.41 | 25.42 | 25.42 | -0.04% | 20,408 |
| Jun 25, 2026 | 25.44 | 25.45 | 25.39 | 25.43 | 25.43 | -0.20% | 61,727 |
| Jun 24, 2026 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 0.08% | 19,694 |
| Jun 23, 2026 | 25.45 | 25.47 | 25.37 | 25.46 | 25.46 | 0.14% | 21,838 |
| Jun 22, 2026 | 25.45 | 25.45 | 25.42 | 25.43 | 25.43 | -0.10% | 10,794 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.40 | 25.45 | 25.45 | -0.33% | 66,993 |
| Jun 17, 2026 | 25.50 | 25.54 | 25.49 | 25.54 | 25.54 | 0.20% | 33,985 |
| Jun 16, 2026 | 25.42 | 25.52 | 25.42 | 25.49 | 25.49 | 0.07% | 29,335 |
| Jun 15, 2026 | 25.45 | 25.47 | 25.39 | 25.47 | 25.47 | 0.03% | 57,989 |
| Jun 12, 2026 | 25.39 | 25.48 | 25.36 | 25.46 | 25.46 | 0.17% | 11,078 |
| Jun 11, 2026 | 25.39 | 25.44 | 25.38 | 25.42 | 25.42 | -0.05% | 12,530 |
| Jun 10, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | 25.43 | 0.08% | 38,398 |
| Jun 9, 2026 | 25.44 | 25.44 | 25.32 | 25.41 | 25.41 | 0.08% | 73,590 |
| Jun 8, 2026 | 25.27 | 25.41 | 25.27 | 25.39 | 25.39 | 0.40% | 55,203 |
| Jun 5, 2026 | 25.19 | 25.31 | 25.19 | 25.29 | 25.29 | 0.56% | 53,441 |
| Jun 4, 2026 | 25.11 | 25.20 | 25.10 | 25.15 | 25.15 | 0.25% | 31,101 |
| Jun 3, 2026 | 25.03 | 25.12 | 25.03 | 25.09 | 25.09 | 0.16% | 19,858 |
| Jun 2, 2026 | 25.09 | 25.12 | 25.04 | 25.05 | 25.05 | -0.24% | 19,680 |
| Jun 1, 2026 | 25.20 | 25.24 | 25.05 | 25.11 | 25.11 | -0.33% | 469,758 |
| May 29, 2026 | 25.26 | 25.26 | 25.14 | 25.19 | 25.19 | -0.18% | 20,584 |
| May 28, 2026 | 25.22 | 25.25 | 25.19 | 25.24 | 25.24 | 0.16% | 33,798 |
| May 27, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.09% | 8,529 |
| May 26, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | 25.17 | -0.17% | 41,759 |
| May 22, 2026 | 25.21 | 25.22 | 25.20 | 25.22 | 25.22 | 0.06% | 43,601 |
| May 21, 2026 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | 0.02% | 19,016 |
| May 20, 2026 | 25.16 | 25.22 | 25.16 | 25.20 | 25.20 | - | 30,814 |
| May 19, 2026 | 25.27 | 25.27 | 25.18 | 25.20 | 25.20 | -0.22% | 26,075 |
| May 18, 2026 | 25.39 | 25.39 | 25.17 | 25.25 | 25.25 | 0.30% | 83,503 |
| May 15, 2026 | 25.04 | 25.18 | 25.03 | 25.18 | 25.18 | 0.76% | 66,837 |
| May 14, 2026 | 24.98 | 25.02 | 24.94 | 24.99 | 24.99 | 0.22% | 29,006 |
| May 13, 2026 | 24.99 | 25.04 | 24.92 | 24.93 | 24.93 | -0.38% | 28,266 |
| May 12, 2026 | 24.96 | 25.03 | 24.96 | 25.03 | 25.03 | 0.52% | 40,502 |
| May 11, 2026 | 24.97 | 24.97 | 24.89 | 24.90 | 24.90 | -0.36% | 66,502 |
| May 8, 2026 | 25.01 | 25.05 | 24.97 | 24.99 | 24.99 | -0.28% | 94,694 |
| May 7, 2026 | 25.01 | 25.07 | 25.00 | 25.06 | 25.06 | 0.14% | 113,300 |
| May 6, 2026 | 25.03 | 25.07 | 25.00 | 25.02 | 25.02 | -0.06% | 83,988 |
| May 5, 2026 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | -0.01% | 108,913 |
| May 4, 2026 | 25.03 | 25.05 | 25.02 | 25.04 | 25.04 | 0.01% | 109,928 |
| May 1, 2026 | 25.05 | 25.05 | 25.01 | 25.04 | 25.04 | - | 198,324 |
| Apr 30, 2026 | 25.06 | 25.17 | 25.02 | 25.04 | 25.04 | -0.08% | 295,710 |
| Apr 29, 2026 | 25.16 | 25.17 | 25.04 | 25.06 | 25.05 | 0.06% | 721,642 |