Skip to main content
logo
Worth Charting Options Income ETF (WRTH)
NASDAQ: WRTH · Real-Time Price · USD
25.82
-0.16 (-0.61%)
At close: Sep 22, 2026, 4:00 PM EDT
25.89
+0.07 (0.29%)
Pre-market: Sep 23, 2026, 4:00 AM EDT

WRTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.9925.9925.5825.8225.82-0.61%107,231
Sep 21, 202625.9725.9925.9425.9825.980.21%33,779
Sep 18, 202625.9125.9825.9025.9225.920.02%30,229
Sep 17, 202625.9925.9925.8525.9225.92-0.02%41,181
Sep 16, 202625.9325.9925.8525.9225.920.14%19,120
Sep 15, 202625.9525.9525.8725.8925.89-0.12%26,375
Sep 14, 202625.8925.9425.8825.9225.92-0.04%43,781
Sep 11, 202625.9125.9425.8825.9325.930.31%22,621
Sep 10, 202625.8425.8925.8225.8525.85-44,205
Sep 9, 202625.8725.8725.8125.8525.85-0.06%29,728
Sep 8, 202625.9025.9925.8525.8625.86-0.09%24,145
Sep 4, 202625.9025.9025.8725.8925.890.08%30,207
Sep 3, 202625.8925.9025.8425.8725.87-48,949
Sep 2, 202625.8925.9025.8625.8725.87-0.04%112,648
Sep 1, 202625.8725.9125.8725.8825.880.02%131,779
Aug 31, 202625.8125.8825.7925.8725.870.14%18,576
Aug 28, 202625.8325.8725.8125.8425.83-0.10%37,155
Aug 27, 202625.8125.8925.8125.8625.860.12%31,149
Aug 26, 202625.8325.8625.8225.8325.830.06%75,110
Aug 25, 202625.8325.8425.8025.8225.82-19,193
Aug 24, 202625.7525.8425.7525.8225.820.23%17,261
Aug 21, 202625.8025.8325.7125.7625.76-0.37%42,032
Aug 20, 202625.8525.8525.7725.8525.850.02%37,886
Aug 19, 202625.9525.9525.7625.8525.85-0.23%84,108
Aug 18, 202625.9225.9225.7825.9025.90-0.03%59,094
Aug 17, 202625.8025.9225.7825.9125.910.58%87,225
Aug 14, 202625.6025.7825.6025.7625.760.53%24,490
Aug 13, 202625.7225.7425.6025.6325.63-0.29%51,341
Aug 12, 202625.6825.7825.6525.7025.700.17%34,705
Aug 11, 202625.6225.7025.5525.6625.660.21%11,074
Aug 10, 202625.6925.6925.5825.6025.60-0.16%19,613
Aug 7, 202625.7125.7125.6025.6525.65-0.10%36,098
Aug 6, 202625.6325.6925.5925.6725.670.41%13,428
Aug 5, 202625.4525.6925.4525.5725.570.31%25,849
Aug 4, 202625.6225.6225.4725.4925.49-0.51%48,225
Aug 3, 202625.7325.7325.5925.6225.62-0.45%61,591
Jul 31, 202625.7425.8225.6725.7325.73-0.08%67,233
Jul 30, 202625.6125.7525.6125.7525.750.80%27,636
Jul 29, 202625.5525.6125.5225.5525.55-0.13%51,548
Jul 28, 202625.7125.7125.5025.5825.58-0.50%54,363
Jul 27, 202625.7925.7925.6825.7125.710.06%58,668
Jul 24, 202625.6925.7425.6325.6925.690.20%50,459
Jul 23, 202625.6625.6925.6225.6425.640.02%66,182
Jul 22, 202625.6725.7525.6325.6325.63-0.20%73,219
Jul 21, 202625.5725.7025.5025.6925.690.88%67,585
Jul 20, 202625.5425.5425.4125.4625.46-0.24%65,259
Jul 17, 202625.4125.5525.2525.5225.520.45%29,296
Jul 16, 202625.4525.4625.3925.4125.41-0.01%19,716
Jul 15, 202625.3625.4325.3625.4125.410.31%40,102
Jul 14, 202625.4025.4025.2925.3325.330.18%28,985