Opportunistic Trader ETF (WZRD)
BATS: WZRD · Real-Time Price · USD
6.38
+0.05 (0.79%)
Sep 23, 2026, 9:44 AM EDT - Market open
WZRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.30 | 6.66 | 6.10 | 6.33 | 6.33 | -7.05% | 11,785 |
| Sep 21, 2026 | 7.50 | 7.99 | 6.58 | 6.81 | 6.81 | -10.04% | 15,527 |
| Sep 18, 2026 | 7.47 | 8.97 | 7.47 | 7.57 | 7.57 | 11.49% | 16,813 |
| Sep 17, 2026 | 6.55 | 6.99 | 6.55 | 6.79 | 6.79 | 17.78% | 6,534 |
| Sep 16, 2026 | 7.06 | 7.10 | 5.56 | 5.77 | 5.77 | -15.22% | 3,396 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 478 |
| Sep 14, 2026 | 7.15 | 7.18 | 6.83 | 6.83 | 6.83 | -4.47% | 1,956 |
| Sep 11, 2026 | 6.38 | 7.20 | 4.86 | 7.15 | 7.15 | 19.17% | 13,198 |
| Sep 10, 2026 | 8.08 | 8.20 | 6.00 | 6.00 | 6.00 | -38.08% | 10,998 |
| Sep 9, 2026 | 11.07 | 11.07 | 9.29 | 9.69 | 9.69 | -24.08% | 6,548 |
| Sep 8, 2026 | 12.00 | 12.76 | 11.41 | 12.76 | 12.76 | 7.86% | 3,620 |
| Sep 4, 2026 | 9.13 | 11.83 | 9.13 | 11.83 | 11.83 | 29.04% | 11,864 |
| Sep 3, 2026 | 10.86 | 10.86 | 9.17 | 9.17 | 9.17 | -22.06% | 1,798 |
| Sep 2, 2026 | 11.39 | 12.05 | 11.39 | 11.77 | 11.77 | 18.39% | 6,548 |
| Sep 1, 2026 | 11.13 | 12.24 | 9.86 | 9.94 | 9.94 | -14.68% | 3,649 |
| Aug 31, 2026 | 11.61 | 12.43 | 11.16 | 11.65 | 11.65 | -9.70% | 8,336 |
| Aug 28, 2026 | 12.60 | 14.25 | 12.00 | 12.90 | 12.90 | 1.18% | 2,117 |
| Aug 27, 2026 | 15.45 | 15.45 | 12.75 | 12.75 | 12.75 | -12.97% | 1,099 |
| Aug 26, 2026 | 14.10 | 15.60 | 13.80 | 14.65 | 14.65 | -4.25% | 1,492 |
| Aug 25, 2026 | 15.00 | 16.50 | 14.55 | 15.30 | 15.30 | 0.99% | 965 |
| Aug 24, 2026 | 12.90 | 15.30 | 12.90 | 15.15 | 15.15 | 12.22% | 2,428 |
| Aug 21, 2026 | 13.20 | 14.76 | 9.96 | 13.50 | 13.50 | -10.89% | 2,988 |
| Aug 20, 2026 | 15.68 | 16.35 | 15.00 | 15.15 | 15.15 | -0.98% | 1,930 |
| Aug 19, 2026 | 13.73 | 15.30 | 13.73 | 15.30 | 15.30 | 29.49% | 1,193 |
| Aug 18, 2026 | 13.95 | 13.95 | 11.70 | 11.82 | 11.82 | -16.65% | 1,233 |
| Aug 17, 2026 | 16.20 | 16.20 | 13.80 | 14.18 | 14.17 | -6.44% | 3,645 |
| Aug 14, 2026 | 13.01 | 15.30 | 12.83 | 15.15 | 15.15 | 21.54% | 2,802 |
| Aug 13, 2026 | 12.80 | 12.80 | 11.59 | 12.47 | 12.46 | -5.57% | 696 |
| Aug 12, 2026 | 11.70 | 13.20 | 11.25 | 13.20 | 13.20 | 11.41% | 439 |
| Aug 11, 2026 | 10.58 | 12.00 | 10.35 | 11.85 | 11.85 | 21.52% | 2,094 |
| Aug 10, 2026 | 9.75 | 9.90 | 9.00 | 9.75 | 9.75 | 7.08% | 1,525 |
| Aug 7, 2026 | 7.07 | 9.11 | 7.07 | 9.11 | 9.10 | 22.63% | 861 |
| Aug 6, 2026 | 8.10 | 8.10 | 7.29 | 7.43 | 7.42 | -1.00% | 762 |
| Aug 5, 2026 | 11.70 | 11.70 | 7.50 | 7.50 | 7.50 | -36.31% | 1,450 |
| Aug 4, 2026 | 16.65 | 16.65 | 11.70 | 11.78 | 11.77 | -25.24% | 1,067 |
| Aug 3, 2026 | 16.20 | 16.65 | 15.30 | 15.75 | 15.75 | 9.38% | 4,252 |
| Jul 31, 2026 | 18.90 | 18.90 | 14.40 | 14.40 | 14.40 | -24.11% | 714 |
| Jul 30, 2026 | 22.50 | 22.50 | 18.75 | 18.98 | 18.97 | -30.11% | 1,822 |
| Jul 29, 2026 | 30.90 | 30.90 | 27.15 | 27.15 | 27.15 | -15.94% | 610 |
| Jul 28, 2026 | 34.20 | 34.20 | 28.80 | 32.30 | 32.30 | -8.51% | 353 |
| Jul 27, 2026 | 39.00 | 39.15 | 32.25 | 35.30 | 35.30 | -5.10% | 645 |
| Jul 24, 2026 | 40.95 | 42.30 | 37.20 | 37.20 | 37.20 | -7.46% | 340 |
| Jul 23, 2026 | 43.65 | 43.65 | 39.60 | 40.20 | 40.20 | 3.88% | 216 |
| Jul 22, 2026 | 37.95 | 39.02 | 37.65 | 38.70 | 38.70 | 7.90% | 279 |
| Jul 21, 2026 | 34.35 | 38.25 | 33.75 | 35.87 | 35.87 | 14.96% | 2,734 |
| Jul 20, 2026 | 41.85 | 50.85 | 31.20 | 31.20 | 31.20 | -15.99% | 9,817 |
| Jul 17, 2026 | 50.10 | 50.10 | 36.03 | 37.14 | 37.14 | -28.65% | 1,303 |
| Jul 16, 2026 | 49.20 | 52.65 | 47.10 | 52.05 | 52.05 | 18.84% | 350 |
| Jul 15, 2026 | 43.35 | 44.40 | 42.75 | 43.80 | 43.80 | 21.16% | 267 |
| Jul 14, 2026 | 43.05 | 43.05 | 36.15 | 36.15 | 36.15 | -10.25% | 367 |