Opportunistic Trader ETF (WZRD)
BATS: WZRD · Real-Time Price · USD
2.930
+0.023 (0.81%)
Jul 1, 2026, 1:00 PM EDT - Market open
WZRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.15 | 4.15 | 2.91 | 2.91 | 2.91 | -36.85% | 7,053 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -17.95% | 991 |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.27% | 123 |
| Jun 25, 2026 | 5.48 | 5.60 | 5.46 | 5.60 | 5.60 | -1.25% | 1,684 |
| Jun 24, 2026 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | 3.48% | 682 |
| Jun 23, 2026 | 5.44 | 5.56 | 5.44 | 5.48 | 5.48 | -4.37% | 1,222 |
| Jun 22, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 1.73% | 611 |
| Jun 18, 2026 | 5.71 | 5.84 | 5.63 | 5.63 | 5.63 | -6.20% | 8,193 |
| Jun 17, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -6.32% | 572 |
| Jun 16, 2026 | 6.23 | 6.41 | 6.23 | 6.41 | 6.41 | 3.98% | 1,167 |
| Jun 15, 2026 | 6.19 | 6.26 | 6.12 | 6.16 | 6.16 | 7.60% | 1,158 |
| Jun 12, 2026 | 5.73 | 5.80 | 5.65 | 5.73 | 5.73 | -0.78% | 2,717 |
| Jun 11, 2026 | 5.75 | 5.77 | 5.69 | 5.77 | 5.77 | 1.32% | 10,878 |
| Jun 10, 2026 | 5.74 | 5.78 | 5.61 | 5.70 | 5.70 | -15.58% | 2,199 |
| Jun 9, 2026 | 6.59 | 6.75 | 6.34 | 6.75 | 6.75 | -0.79% | 5,940 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.93% | 334 |
| Jun 5, 2026 | 7.77 | 7.77 | 7.01 | 7.01 | 7.00 | -16.84% | 3,964 |
| Jun 4, 2026 | 8.22 | 8.53 | 8.22 | 8.42 | 8.42 | -1.41% | 2,045 |
| Jun 3, 2026 | 8.42 | 8.63 | 8.38 | 8.54 | 8.54 | -2.75% | 3,268 |
| Jun 2, 2026 | 8.66 | 8.79 | 8.65 | 8.79 | 8.79 | -0.38% | 1,292 |
| Jun 1, 2026 | 8.70 | 8.90 | 8.70 | 8.82 | 8.82 | 4.13% | 5,033 |
| May 29, 2026 | 8.61 | 8.69 | 8.47 | 8.47 | 8.47 | -0.47% | 9,014 |
| May 28, 2026 | 8.33 | 8.55 | 8.33 | 8.51 | 8.51 | 5.13% | 7,647 |
| May 27, 2026 | 7.99 | 8.10 | 7.96 | 8.10 | 8.10 | 3.78% | 1,031 |
| May 26, 2026 | 7.85 | 7.93 | 7.73 | 7.80 | 7.80 | 2.02% | 26,631 |
| May 22, 2026 | 7.86 | 7.90 | 7.65 | 7.65 | 7.65 | -6.23% | 6,361 |
| May 21, 2026 | 8.40 | 8.55 | 8.15 | 8.15 | 8.15 | -2.33% | 1,462 |
| May 20, 2026 | 8.40 | 8.53 | 8.33 | 8.35 | 8.35 | -4.38% | 11,868 |
| May 19, 2026 | 8.78 | 8.81 | 8.65 | 8.73 | 8.73 | -3.11% | 1,518 |
| May 18, 2026 | 8.97 | 9.01 | 8.97 | 9.01 | 9.01 | 1.10% | 982 |
| May 15, 2026 | 8.84 | 8.91 | 8.81 | 8.91 | 8.91 | 1.33% | 1,260 |
| May 14, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -1.64% | 1,080 |
| May 13, 2026 | 9.15 | 9.15 | 8.87 | 8.94 | 8.94 | -5.67% | 3,366 |
| May 12, 2026 | 9.70 | 9.70 | 9.48 | 9.48 | 9.48 | 3.09% | 3,354 |
| May 11, 2026 | 9.25 | 9.29 | 9.20 | 9.20 | 9.20 | -4.71% | 654 |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.15% | 15 |
| May 7, 2026 | 9.36 | 9.70 | 9.36 | 9.64 | 9.64 | 2.29% | 2,478 |
| May 6, 2026 | 10.21 | 10.21 | 9.40 | 9.42 | 9.42 | -5.00% | 3,428 |
| May 5, 2026 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | -2.92% | 853 |
| May 4, 2026 | 10.26 | 11.09 | 10.21 | 10.21 | 10.21 | -5.25% | 24,275 |
| May 1, 2026 | 10.85 | 10.85 | 10.47 | 10.78 | 10.78 | -3.23% | 6,962 |
| Apr 30, 2026 | 11.46 | 11.48 | 11.08 | 11.14 | 11.14 | -5.95% | 12,013 |
| Apr 29, 2026 | 12.06 | 12.20 | 11.85 | 11.85 | 11.85 | 1.07% | 4,062 |
| Apr 28, 2026 | 11.77 | 11.77 | 11.70 | 11.72 | 11.72 | 3.90% | 1,268 |
| Apr 27, 2026 | 11.80 | 11.86 | 11.28 | 11.28 | 11.28 | -2.25% | 1,104 |
| Apr 24, 2026 | 11.93 | 11.93 | 11.48 | 11.54 | 11.54 | -4.33% | 7,260 |
| Apr 23, 2026 | 12.00 | 12.06 | 11.90 | 12.06 | 12.06 | -0.72% | 4,952 |
| Apr 22, 2026 | 11.83 | 12.15 | 11.83 | 12.15 | 12.15 | 3.18% | 7,991 |
| Apr 21, 2026 | 11.80 | 11.80 | 11.74 | 11.78 | 11.78 | 0.84% | 1,198 |
| Apr 20, 2026 | 11.36 | 11.68 | 11.21 | 11.68 | 11.68 | 0.18% | 1,697 |