Warren Street Global Equity ETF (WSGE)
NASDAQ: WSGE · Real-Time Price · USD
25.33
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
WSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% | 7 |
| Mar 10, 2026 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | -0.02% | 836 |
| Mar 9, 2026 | 24.73 | 25.35 | 24.73 | 25.35 | 25.35 | 1.12% | 107 |
| Mar 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.38% | 6 |
| Mar 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.32% | 45 |
| Mar 4, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.76 | 0.90% | 675 |
| Mar 3, 2026 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | -1.91% | 708 |
| Mar 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.42% | 12 |
| Feb 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.37% | 8 |
| Feb 26, 2026 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | -0.56% | 239 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.80% | 6 |
| Feb 24, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.17 | 0.80% | 134 |
| Feb 23, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | 25.97 | -0.96% | 2,125 |
| Feb 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.95% | 10 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | -0.23% | 2,257 |
| Feb 18, 2026 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.46% | 169,111 |
| Feb 17, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.13% | 11 |
| Feb 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.17% | 29 |
| Feb 12, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.48% | 48 |
| Feb 11, 2026 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.36% | 6,714 |
| Feb 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.26% | 17 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.64% | 10 |
| Feb 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.38% | 12 |
| Feb 5, 2026 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | -1.01% | 2,312 |
| Feb 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% | 24 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.71 | 25.81 | 25.81 | -0.48% | 1,532 |
| Feb 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.80% | 13 |
| Jan 30, 2026 | 25.87 | 25.88 | 25.72 | 25.72 | 25.72 | -1.00% | 42,676 |
| Jan 29, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.04% | 9 |
| Jan 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.04% | 11 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.93% | 11 |
| Jan 26, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.75 | 0.52% | 55,739 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.14% | 9 |
| Jan 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.57 | 0.41% | 24 |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.22% | 12 |
| Jan 20, 2026 | 25.33 | 25.33 | 25.16 | 25.16 | 25.16 | -1.78% | 355 |
| Jan 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.05% | 13 |
| Jan 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.33% | 57 |
| Jan 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.20% | 29 |
| Jan 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.22% | 7 |
| Jan 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.47% | 16 |
| Jan 9, 2026 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 0.74% | 7,865 |
| Jan 8, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | -0.12% | 106 |
| Jan 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.44% | 8 |
| Jan 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.46 | 0.69% | - |
| Jan 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.66% | 1 |
| Jan 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.58% | 93 |
| Dec 31, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.64% | 76 |
| Dec 30, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | -0.40% | 101 |
| Dec 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.45% | - |