Warren Street Global Equity ETF (WSGE)

NASDAQ: WSGE · Real-Time Price · USD

28.22

+0.10 (0.36%)

At close: Oct 15, 2026, 4:00 PM EDT

28.28

+0.06 (0.22%)

After-hours: Oct 15, 2026, 4:15 PM EDT

WSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.22	28.22	28.22	28.22	28.22	0.34%	112
Oct 14, 2026	28.12	28.12	28.12	28.12	28.12	-1.03%	9
Oct 13, 2026	28.37	28.43	28.37	28.42	28.42	-0.04%	541
Oct 12, 2026	28.43	28.43	28.43	28.43	28.43	-0.22%	28
Oct 9, 2026	28.46	28.49	28.46	28.49	28.49	0.66%	203
Oct 8, 2026	28.32	28.32	28.30	28.30	28.30	-0.39%	150
Oct 7, 2026	28.42	28.42	28.42	28.42	28.42	-0.73%	17
Oct 6, 2026	28.63	28.63	28.63	28.63	28.63	0.29%	100
Oct 5, 2026	28.54	28.54	28.54	28.54	28.54	0.59%	14
Oct 2, 2026	28.38	28.38	28.38	28.38	28.37	0.77%	26
Oct 1, 2026	28.16	28.16	28.16	28.16	28.16	-0.07%	25,647
Sep 30, 2026	28.29	28.29	28.18	28.18	28.18	-0.37%	497
Sep 29, 2026	28.20	28.28	28.20	28.28	28.28	-0.19%	478
Sep 28, 2026	28.34	28.34	28.34	28.34	28.34	-0.74%	13
Sep 25, 2026	28.55	28.55	28.55	28.55	28.55	0.65%	13
Sep 24, 2026	28.36	28.37	28.36	28.37	28.37	-0.25%	431
Sep 23, 2026	28.44	28.44	28.44	28.44	28.44	-1.15%	25
Sep 22, 2026	28.77	28.77	28.71	28.77	28.77	0.14%	316
Sep 21, 2026	28.66	28.75	28.66	28.73	28.73	1.31%	225
Sep 18, 2026	28.26	28.36	28.26	28.36	28.36	-0.26%	1,000
Sep 17, 2026	28.42	28.43	28.42	28.43	28.43	1.13%	313
Sep 16, 2026	28.31	28.39	28.11	28.11	28.11	-0.41%	1,733
Sep 15, 2026	28.24	28.24	28.21	28.23	28.23	-0.50%	395
Sep 14, 2026	28.40	28.40	28.37	28.37	28.37	-0.70%	3,212
Sep 11, 2026	28.59	28.59	28.57	28.57	28.57	0.94%	113
Sep 10, 2026	28.42	28.42	28.31	28.31	28.31	-0.88%	216
Sep 9, 2026	28.67	28.67	28.56	28.56	28.56	-0.60%	336
Sep 8, 2026	28.83	28.83	28.73	28.73	28.73	-0.61%	109
Sep 4, 2026	28.89	28.91	28.89	28.91	28.91	0.02%	115
Sep 3, 2026	28.74	28.91	28.74	28.90	28.90	0.93%	315
Sep 2, 2026	28.64	28.64	28.63	28.64	28.63	0.52%	212
Sep 1, 2026	28.62	28.62	28.49	28.49	28.49	-0.70%	506
Aug 31, 2026	28.68	28.69	28.65	28.69	28.69	-0.28%	322
Aug 28, 2026	28.87	28.87	28.77	28.77	28.77	-0.33%	195
Aug 27, 2026	28.83	28.86	28.83	28.86	28.86	0.23%	2,745
Aug 26, 2026	28.80	28.80	28.80	28.80	28.80	-0.12%	129
Aug 25, 2026	28.77	28.83	28.77	28.83	28.83	0.56%	188
Aug 24, 2026	28.65	28.67	28.64	28.67	28.67	-0.34%	519
Aug 21, 2026	28.79	28.79	28.77	28.77	28.77	0.65%	28,560
Aug 20, 2026	28.60	28.60	28.58	28.58	28.58	-0.50%	7,073
Aug 19, 2026	28.73	28.73	28.73	28.73	28.72	0.46%	17
Aug 18, 2026	28.66	28.66	28.59	28.59	28.59	-1.07%	203
Aug 17, 2026	28.90	28.90	28.90	28.90	28.90	-0.14%	12
Aug 14, 2026	28.95	28.95	28.95	28.95	28.94	-0.08%	13
Aug 13, 2026	28.97	28.97	28.97	28.97	28.97	0.48%	52
Aug 12, 2026	28.83	28.83	28.83	28.83	28.83	0.53%	33
Aug 11, 2026	28.70	28.70	28.67	28.68	28.68	-0.12%	311
Aug 10, 2026	28.71	28.71	28.71	28.71	28.71	-0.27%	15
Aug 7, 2026	28.79	28.79	28.79	28.79	28.79	0.86%	13
Aug 6, 2026	28.54	28.54	28.54	28.54	28.54	-0.38%	20