Opportunistic Trader ETF (WZRD)
BATS: WZRD · Real-Time Price · USD
5.98
+0.68 (12.83%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WZRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.34 | 6.07 | 5.13 | 5.98 | 5.98 | 12.83% | 3,758 |
| Oct 14, 2026 | 6.78 | 6.78 | 5.30 | 5.30 | 5.30 | -17.13% | 14,219 |
| Oct 13, 2026 | 6.05 | 6.59 | 6.03 | 6.40 | 6.40 | 21.81% | 7,345 |
| Oct 12, 2026 | 5.69 | 6.00 | 5.09 | 5.25 | 5.25 | -7.89% | 17,872 |
| Oct 9, 2026 | 4.47 | 5.70 | 4.47 | 5.70 | 5.70 | 27.23% | 19,977 |
| Oct 8, 2026 | 3.83 | 4.94 | 3.83 | 4.48 | 4.48 | 17.59% | 13,154 |
| Oct 7, 2026 | 4.88 | 4.88 | 3.70 | 3.81 | 3.81 | -27.29% | 27,976 |
| Oct 6, 2026 | 5.74 | 6.93 | 4.88 | 5.24 | 5.24 | -40.32% | 51,246 |
| Oct 5, 2026 | 8.59 | 9.00 | 8.09 | 8.78 | 8.78 | 12.59% | 23,341 |
| Oct 2, 2026 | 7.86 | 8.48 | 7.49 | 7.80 | 7.80 | 0.81% | 15,342 |
| Oct 1, 2026 | 7.80 | 8.47 | 7.10 | 7.74 | 7.74 | 22.33% | 8,824 |
| Sep 30, 2026 | 6.71 | 7.51 | 6.32 | 6.32 | 6.32 | 11.92% | 9,109 |
| Sep 29, 2026 | 5.99 | 5.99 | 5.33 | 5.65 | 5.65 | -5.83% | 1,842 |
| Sep 28, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | 6.00 | - | 1,725 |
| Sep 25, 2026 | 4.96 | 6.01 | 4.51 | 6.00 | 6.00 | 27.26% | 29,518 |
| Sep 24, 2026 | 4.38 | 4.96 | 3.83 | 4.72 | 4.71 | -14.43% | 89,318 |
| Sep 23, 2026 | 6.59 | 6.59 | 5.50 | 5.51 | 5.51 | 7.85% | 4,099 |
| Sep 22, 2026 | 6.30 | 6.66 | 6.10 | 6.33 | 5.11 | -7.05% | 11,785 |
| Sep 21, 2026 | 7.50 | 7.99 | 6.58 | 6.81 | 5.50 | -10.04% | 15,527 |
| Sep 18, 2026 | 7.47 | 8.97 | 7.47 | 7.57 | 6.11 | 11.49% | 16,813 |
| Sep 17, 2026 | 6.55 | 6.99 | 6.55 | 6.79 | 5.48 | 17.78% | 6,534 |
| Sep 16, 2026 | 7.06 | 7.10 | 5.56 | 5.77 | 4.65 | -15.22% | 3,396 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 5.49 | -0.44% | 478 |
| Sep 14, 2026 | 7.15 | 7.18 | 6.83 | 6.83 | 5.51 | -4.47% | 1,956 |
| Sep 11, 2026 | 6.38 | 7.20 | 4.86 | 7.15 | 5.77 | 19.17% | 13,198 |
| Sep 10, 2026 | 8.08 | 8.20 | 6.00 | 6.00 | 4.84 | -38.08% | 10,998 |
| Sep 9, 2026 | 11.07 | 11.07 | 9.29 | 9.69 | 7.82 | -24.08% | 6,548 |
| Sep 8, 2026 | 12.00 | 12.76 | 11.41 | 12.76 | 10.30 | 7.86% | 3,620 |
| Sep 4, 2026 | 9.13 | 11.83 | 9.13 | 11.83 | 9.55 | 29.04% | 11,864 |
| Sep 3, 2026 | 10.86 | 10.86 | 9.17 | 9.17 | 7.40 | -22.06% | 1,798 |
| Sep 2, 2026 | 11.39 | 12.05 | 11.39 | 11.77 | 9.50 | 18.39% | 6,548 |
| Sep 1, 2026 | 11.13 | 12.24 | 9.86 | 9.94 | 8.02 | -14.68% | 3,649 |
| Aug 31, 2026 | 11.61 | 12.43 | 11.16 | 11.65 | 9.40 | -9.70% | 8,336 |
| Aug 28, 2026 | 12.60 | 14.25 | 12.00 | 12.90 | 10.41 | 1.18% | 2,117 |
| Aug 27, 2026 | 15.45 | 15.45 | 12.75 | 12.75 | 10.29 | -12.97% | 1,099 |
| Aug 26, 2026 | 14.10 | 15.60 | 13.80 | 14.65 | 11.82 | -4.25% | 1,492 |
| Aug 25, 2026 | 15.00 | 16.50 | 14.55 | 15.30 | 12.35 | 0.99% | 965 |
| Aug 24, 2026 | 12.90 | 15.30 | 12.90 | 15.15 | 12.23 | 12.22% | 2,428 |
| Aug 21, 2026 | 13.20 | 14.76 | 9.96 | 13.50 | 10.90 | -10.89% | 2,988 |
| Aug 20, 2026 | 15.68 | 16.35 | 15.00 | 15.15 | 12.23 | -0.98% | 1,930 |
| Aug 19, 2026 | 13.73 | 15.30 | 13.73 | 15.30 | 12.35 | 29.49% | 1,193 |
| Aug 18, 2026 | 13.95 | 13.95 | 11.70 | 11.82 | 9.54 | -16.65% | 1,233 |
| Aug 17, 2026 | 16.20 | 16.20 | 13.80 | 14.18 | 11.44 | -6.44% | 3,645 |
| Aug 14, 2026 | 13.01 | 15.30 | 12.83 | 15.15 | 12.23 | 21.54% | 2,802 |
| Aug 13, 2026 | 12.80 | 12.80 | 11.59 | 12.47 | 10.06 | -5.57% | 696 |
| Aug 12, 2026 | 11.70 | 13.20 | 11.25 | 13.20 | 10.65 | 11.41% | 439 |
| Aug 11, 2026 | 10.58 | 12.00 | 10.35 | 11.85 | 9.56 | 21.52% | 2,094 |
| Aug 10, 2026 | 9.75 | 9.90 | 9.00 | 9.75 | 7.87 | 7.08% | 1,525 |
| Aug 7, 2026 | 7.07 | 9.11 | 7.07 | 9.11 | 7.35 | 22.63% | 861 |
| Aug 6, 2026 | 8.10 | 8.10 | 7.29 | 7.43 | 5.99 | -1.00% | 762 |