Opportunistic Trader ETF (WZRD)
BATS: WZRD · Real-Time Price · USD
4.325
-1.485 (-25.56%)
At close: Nov 13, 2026, 4:00 PM EST
4.420
+0.095 (2.20%)
After-hours: Nov 13, 2026, 8:00 PM EST
WZRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.19 | 5.19 | 4.33 | 4.33 | 4.33 | -25.53% | 3,978 |
| Nov 12, 2026 | 5.37 | 6.00 | 3.58 | 5.81 | 5.81 | 6.56% | 17,877 |
| Nov 11, 2026 | 5.30 | 5.45 | 5.00 | 5.45 | 5.45 | -19.85% | 8,270 |
| Nov 10, 2026 | 6.47 | 6.98 | 6.36 | 6.80 | 6.80 | 4.62% | 2,983 |
| Nov 9, 2026 | 7.61 | 8.18 | 6.33 | 6.50 | 6.50 | -11.32% | 13,518 |
| Nov 6, 2026 | 7.09 | 8.40 | 6.71 | 7.33 | 7.33 | -5.24% | 15,206 |
| Nov 5, 2026 | 8.41 | 8.56 | 7.21 | 7.74 | 7.74 | -4.25% | 6,559 |
| Nov 4, 2026 | 7.94 | 8.20 | 7.93 | 8.08 | 8.08 | 1.75% | 2,380 |
| Nov 3, 2026 | 7.70 | 8.19 | 7.50 | 7.94 | 7.94 | -11.78% | 29,436 |
| Nov 2, 2026 | 9.59 | 9.62 | 8.40 | 9.00 | 9.00 | -1.32% | 18,922 |
| Oct 30, 2026 | 9.23 | 9.30 | 8.58 | 9.12 | 9.12 | 0.72% | 12,610 |
| Oct 29, 2026 | 8.14 | 9.45 | 7.99 | 9.06 | 9.06 | 18.89% | 2,451 |
| Oct 28, 2026 | 7.81 | 7.97 | 7.47 | 7.62 | 7.62 | -1.61% | 1,956 |
| Oct 27, 2026 | 8.12 | 8.50 | 7.27 | 7.74 | 7.74 | -4.90% | 27,532 |
| Oct 26, 2026 | 6.28 | 8.33 | 6.28 | 8.14 | 8.14 | 40.59% | 35,358 |
| Oct 23, 2026 | 4.99 | 6.00 | 4.88 | 5.79 | 5.79 | 23.59% | 15,523 |
| Oct 22, 2026 | 4.36 | 4.69 | 4.29 | 4.69 | 4.69 | 0.97% | 9,376 |
| Oct 21, 2026 | 4.74 | 5.40 | 4.36 | 4.64 | 4.64 | -8.13% | 8,640 |
| Oct 20, 2026 | 5.17 | 5.22 | 5.05 | 5.05 | 5.05 | -12.12% | 3,208 |
| Oct 19, 2026 | 5.39 | 5.75 | 5.16 | 5.75 | 5.75 | 11.36% | 8,015 |
| Oct 16, 2026 | 5.95 | 6.45 | 4.96 | 5.16 | 5.16 | -13.70% | 15,574 |
| Oct 15, 2026 | 5.34 | 6.07 | 5.13 | 5.98 | 5.98 | 12.83% | 3,757 |
| 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 |