Skip to content

Subscriptions are live.

Plans
Logo
Start Free

WDTE Historical Prices

Defiance S&P 500 Weekly Distribution ETF · daily open, high, low, close & volume

Trading days
250
Period high
33.65
Period low
27.41
Period change
-15.19%
DateOpenHighLowCloseChangeVolume
Oct 28, 202628.2628.4728.1328.47+0.04%23,627
Oct 27, 202628.1828.4628.0528.46+1.64%11,466
Oct 26, 202627.8728.1527.8728.00+0.61%13,795
Oct 23, 202627.8328.0427.8327.83-0.43%37,432
Oct 22, 202628.0028.1527.9227.95-2.10%21,759
Oct 21, 202628.6328.6328.3928.55+0.46%10,309
Oct 20, 202628.3828.5028.3728.42+0.18%6,053
Oct 19, 202628.4928.4928.3428.37+0.11%20,803
Oct 16, 202628.6228.6227.8828.34-0.49%34,530
Oct 15, 202628.4228.6028.3328.48-0.80%7,700
Oct 14, 202628.8328.9328.5728.71-0.87%24,679
Oct 13, 202628.9428.9928.8328.96+0.42%14,374
Oct 12, 202628.8228.9128.8228.84-0.21%21,991
Oct 9, 202628.8428.9028.7828.90+0.59%16,414
Oct 8, 202628.8528.8728.6828.73-1.10%15,418
Oct 7, 202629.0029.0528.8929.05-0.07%13,609
Oct 6, 202629.0429.1728.9429.07+0.59%28,870
Oct 5, 202628.9028.9528.7528.90+0.52%35,686
Oct 2, 202628.9228.9928.7028.75+0.37%41,818
Oct 1, 202628.7228.7728.4728.64-0.27%30,913
Sep 30, 202628.7929.1528.7228.72-0.30%16,204
Sep 29, 202628.8028.8528.7228.81+0.04%8,048
Sep 28, 202628.8728.9728.7728.80-0.68%30,792
Sep 25, 202628.9929.0728.8628.99+0.25%19,904
Sep 24, 202628.7528.9228.7228.92-0.27%18,095
Sep 23, 202629.2429.2429.0029.00-0.86%8,354
Sep 22, 202629.1829.2529.1229.25+0.24%10,161
Sep 21, 202628.8629.1828.8629.18+1.18%26,186
Sep 18, 202628.7928.8728.7028.84+0.35%18,274
Sep 17, 202628.4628.7628.4628.74+0.49%24,159
Sep 16, 202628.7028.8928.4328.60-0.41%21,197
Sep 15, 202628.7229.0328.6528.72-0.21%15,679
Sep 14, 202628.8928.9828.7028.78-0.90%67,401
Sep 11, 202629.0129.0528.8829.04+0.94%25,888
Sep 10, 202628.8328.8328.6928.77-1.01%21,648
Sep 9, 202629.1629.1629.0129.06-0.33%76,860
Sep 8, 202629.2629.3229.1229.16-0.34%26,160
Sep 4, 202629.4029.4029.2229.26-0.37%18,123
Sep 3, 202629.2529.3929.1229.37+0.39%20,736
Sep 2, 202629.1129.3729.1129.25-0.40%20,453
Aug 31, 202629.3929.3929.2129.37+0.02%17,296
Aug 28, 202629.5329.5929.3329.36-0.19%31,660
Aug 27, 202629.4529.5029.3029.42-0.12%12,059
Aug 26, 202629.4329.4729.3729.46+0.04%24,388
Aug 25, 202629.4229.5329.3729.44+0.24%30,524
Aug 24, 202629.4129.4329.2629.38-0.25%16,258
Aug 21, 202629.4029.5029.3629.45+0.51%11,701
Aug 20, 202629.5829.5829.3029.30-1.51%20,729
Aug 19, 202629.7729.8529.6829.75+0.30%12,605
Aug 18, 202629.6229.8429.6229.66-0.82%17,544
Aug 17, 202629.8829.9829.8829.91-0.26%15,635
Aug 14, 202630.0030.1029.9029.98+0.03%19,693
Aug 13, 202629.9730.0429.8829.97-0.20%15,571
Aug 12, 202630.2030.2029.9830.04+0.05%23,314
Aug 11, 202630.1630.1629.9530.02-0.02%9,357
Aug 10, 202629.9530.0929.9330.03+0.10%11,046
Aug 7, 202629.8230.0629.8229.99+0.31%20,342
Aug 6, 202629.9929.9929.8029.90-0.76%8,385
Aug 5, 202630.1730.3030.0130.13+0.26%15,266
Aug 4, 202630.2530.2529.7230.05+1.31%20,369
Aug 3, 202629.3929.7029.2329.66+1.35%15,461
Jul 31, 202629.1529.2729.0029.27+0.81%20,541
Jul 30, 202629.1429.1428.8329.03+0.28%10,997
Jul 29, 202629.2129.2328.8028.95-0.94%18,020
Jul 28, 202629.0529.2929.0529.22+0.31%13,346
Jul 27, 202629.0129.3629.0029.13+0.19%15,910
Jul 24, 202629.0129.2929.0029.07+0.16%11,083
Jul 23, 202629.1829.2029.0129.03-1.87%16,819
Jul 22, 202629.4029.6829.4029.58+0.09%11,142
Jul 21, 202629.4229.5929.4229.55+0.59%13,971
Jul 20, 202629.5529.6029.3229.38+0.23%17,117
Jul 17, 202629.2329.5929.2329.31-1.08%38,663
Jul 16, 202629.7629.8329.5729.63-1.00%13,601
Jul 15, 202629.9530.0029.8629.93+0.11%8,151
Jul 14, 202630.1530.1529.7729.90+0.28%12,313
Jul 13, 202629.6229.9929.6229.82-0.65%16,080
Jul 10, 202629.9930.1129.8930.01+0.50%25,941
Jul 9, 202629.8329.9029.7129.86-0.08%13,904
Jul 8, 202629.8729.9029.6529.89-0.13%28,472
Jul 7, 202629.9330.0829.8029.93-0.38%28,854
Jul 6, 202629.8830.0529.8830.04+0.67%27,038
Jul 2, 202629.9529.9729.6829.84-0.53%17,059
Jul 1, 202629.9430.0529.8930.00+0.13%12,045
Jun 30, 202629.8930.0229.7829.96+0.84%23,643
Jun 29, 202629.5529.8729.5529.71+0.41%29,820
Jun 26, 202629.3729.6729.3229.59+0.20%27,792
Jun 25, 202629.7529.7529.4329.53-0.61%23,005
Jun 24, 202629.8729.8929.5529.71-0.04%21,939
Jun 23, 202629.7629.8729.6329.72-1.29%21,497
Jun 22, 202630.2230.2230.0030.11-0.09%33,958
Jun 18, 202630.0630.3029.9530.14+0.41%22,029
Jun 17, 202630.4030.4429.9530.01-1.16%31,428
Jun 16, 202630.4230.5230.3530.37-0.38%40,013
Jun 15, 202630.1030.6230.1030.48+1.43%47,611
Jun 12, 202629.9130.1829.7730.05+0.48%42,506
Jun 11, 202629.1829.9929.1829.91+1.20%36,843
Jun 10, 202629.8030.1229.5529.55-1.66%27,679
Jun 9, 202630.3430.3429.4530.05-0.40%63,256
Jun 8, 202630.2230.4130.1130.17+0.17%24,238
Jun 5, 202630.9230.9229.8330.12-2.21%37,758
Jun 4, 202630.7630.9430.6630.80-0.65%19,980
Jun 3, 202631.1731.1730.9531.00-0.53%45,547
Jun 2, 202631.0531.2031.0231.16+0.18%9,585
Jun 1, 202631.1231.4430.6231.11+0.03%24,379
May 29, 202631.4531.4531.0131.10+0.13%32,838
May 28, 202630.8031.0930.6931.06+0.01%14,561
May 27, 202631.1031.1030.9831.06-0.07%12,376
May 26, 202631.1131.1530.9531.08+0.58%18,204
May 22, 202631.0031.0130.7730.90+0.42%43,372
May 21, 202630.6330.8430.6230.77-0.55%14,429
May 20, 202630.8130.9430.7430.94+1.01%15,680
May 19, 202630.6430.7930.5730.63-0.56%14,471
May 18, 202630.8530.8530.6430.81-0.11%17,186
May 15, 202631.1131.1130.7930.84-1.08%17,512
May 14, 202630.9531.2730.9531.18-0.05%16,192
May 13, 202631.0531.2030.9631.19+0.51%21,176
May 12, 202631.0031.0430.7531.04+0.18%20,043
May 11, 202630.8831.1030.8830.98+0.11%24,568
May 8, 202630.9531.0030.7930.95+0.41%20,278
May 7, 202630.7030.8930.7030.82-0.39%16,224
May 6, 202630.7031.0530.7030.94+1.10%24,239
May 5, 202630.4430.6930.4330.60+0.74%19,442
May 4, 202630.3830.5630.2230.38-0.46%21,991
May 1, 202630.5930.6730.4830.52+0.16%30,287
Apr 30, 202630.1830.4830.1830.47+0.30%10,217
Apr 29, 202630.5430.5430.2530.38+0.12%15,460
Apr 28, 202630.3030.3630.2130.34-0.27%10,860
Apr 27, 202630.2730.4830.2730.43+0.25%20,977
Apr 24, 202630.2630.4430.1630.35+0.43%33,201
Apr 23, 202630.3130.3229.9230.22-0.64%35,671
Apr 22, 202630.4530.4630.2730.41+0.81%18,000
Apr 21, 202630.6130.6130.1230.17-1.98%17,752
Apr 20, 202630.3431.0029.9630.78+1.47%22,890
Apr 17, 202630.5730.5730.2130.33+0.81%18,985
Apr 16, 202630.0630.1429.9030.09-0.36%15,446
Apr 15, 202630.0030.2029.9930.20+0.91%20,374
Apr 14, 202629.7729.9929.7529.92+1.07%11,086
Apr 13, 202629.3629.6129.2129.61+0.40%37,457
Apr 10, 202629.5029.5429.4029.49+0.19%24,525
Apr 9, 202629.3729.5029.1529.43+0.11%13,495
Apr 8, 202629.4029.4029.2529.40+2.76%26,326
Apr 7, 202628.6028.6628.3228.61-0.01%20,967
Apr 6, 202628.6128.6928.4828.61+0.32%13,732
Apr 2, 202628.0728.5428.0728.52-0.62%13,301
Apr 1, 202628.7028.8228.4428.70+0.90%20,097
Mar 31, 202628.0828.5127.7828.44+2.50%32,726
Mar 30, 202628.0628.0627.6827.75-0.36%14,679
Mar 27, 202628.4828.4827.4127.85-1.49%23,141
Mar 26, 202628.4428.7028.2728.27-2.15%29,484
Mar 25, 202629.2129.2128.8528.89+0.35%16,250
Mar 24, 202628.5828.9128.5828.79-0.45%19,852
Mar 23, 202628.6729.1428.6728.92+1.26%29,638
Mar 20, 202628.9928.9928.4128.56-1.24%30,296
Mar 19, 202628.9129.0428.7528.92-0.69%33,492
Mar 18, 202629.1129.5329.1129.12-1.52%8,788
Mar 17, 202629.5929.7529.5429.57+0.37%12,264
Mar 16, 202629.4229.5829.4229.46+0.73%20,298
Mar 13, 202629.6129.6529.1629.25-0.69%24,525
Mar 12, 202629.6929.6929.4229.45-1.83%9,601
Mar 11, 202629.8930.0829.8230.00+0.23%13,538
Mar 10, 202629.8930.1729.8529.93-0.03%26,690
Mar 9, 202629.6129.9429.3329.94+0.37%16,773
Mar 6, 202629.8030.0229.6129.83-1.19%18,652
Mar 5, 202630.2230.2529.9430.19-0.94%10,602
Mar 4, 202630.0530.5530.0530.48+0.58%26,302
Mar 3, 202629.9630.3829.8430.30-0.69%15,298
Mar 2, 202630.0830.5430.0830.51+0.10%38,696
Feb 27, 202630.4130.5330.3230.48-0.23%20,609
Feb 26, 202630.8130.8130.4130.55-1.06%16,214
Feb 25, 202630.8030.9030.7730.88+0.66%45,923
Feb 24, 202630.4230.6830.4230.67+0.44%13,290
Feb 23, 202630.8130.8130.4030.54-0.67%20,026
Feb 20, 202630.6330.7930.5030.75+0.68%21,442
Feb 19, 202630.4530.6630.4330.54-0.83%21,647
Feb 18, 202630.7130.9430.7130.80+0.54%21,167
Feb 17, 202630.4730.7130.4530.63-0.10%29,880
Feb 13, 202630.6930.7830.4030.66+0.07%20,748
Feb 12, 202631.2131.2130.5630.64-2.08%19,003
Feb 11, 202631.1931.4331.1431.29+0.16%17,381
Feb 10, 202631.2031.3331.1831.24-0.03%12,110
Feb 9, 202631.1531.3531.0831.25+0.00%14,570
Feb 6, 202630.8531.2530.6831.25+2.20%47,362
Feb 5, 202630.8630.8630.5130.58-1.96%19,457
Feb 4, 202631.2531.2730.9031.19-0.05%37,775
Feb 3, 202631.5931.5931.0031.21-0.75%27,676
Feb 2, 202631.3031.5431.1731.44+0.42%23,263
Jan 30, 202631.2231.4331.1731.31-0.34%20,672
Jan 29, 202631.5331.5331.0031.42-0.57%19,667
Jan 28, 202631.5431.7131.5431.60+0.13%14,218
Jan 27, 202631.5431.6531.4931.55+0.21%18,394
Jan 26, 202631.3631.5831.3631.49+0.16%17,050
Jan 23, 202631.2431.4531.1731.44+0.42%20,266
Jan 22, 202631.1531.4931.1531.31-0.44%14,538
Jan 21, 202631.0931.5031.0931.45+1.11%16,372
Jan 20, 202631.4131.7031.0731.10-1.97%22,279
Jan 16, 202631.7331.8031.6331.73-0.01%20,958
Jan 15, 202631.8031.8531.7231.73-0.18%43,753
Jan 14, 202631.8931.8931.6431.79-0.50%19,986
Jan 13, 202631.9732.0031.8031.95-0.00%10,463
Jan 12, 202631.8632.0031.8531.95+0.08%14,078
Jan 9, 202631.7331.9731.7231.93+0.61%14,590
Jan 8, 202631.6631.7631.6231.73-0.37%7,234
Jan 7, 202631.9532.0531.8431.85-0.31%11,507
Jan 6, 202631.8731.9531.7631.95+0.57%14,158
Jan 5, 202631.7531.9231.7331.77+0.32%25,993
Jan 2, 202631.7531.8431.5731.67+0.09%25,077
Dec 31, 202531.7431.8431.6431.64-1.34%42,003
Dec 30, 202531.9732.1131.9732.07+0.22%26,850
Dec 29, 202531.9832.0731.9532.00-0.25%19,208
Dec 26, 202532.0932.1032.0132.08+0.07%18,864
Dec 24, 202532.0632.1032.0232.05-0.64%5,895
Dec 23, 202532.0332.2632.0332.26+0.53%23,682
Dec 22, 202532.0032.1832.0032.09+0.28%23,525
Dec 19, 202531.8532.0731.8232.00+0.95%20,163
Dec 18, 202531.6631.9231.6631.70-0.16%9,646
Dec 17, 202532.1232.1331.7431.75-1.18%19,193
Dec 16, 202532.1032.2031.9232.13-0.22%18,463
Dec 15, 202532.1032.3432.1032.20+0.22%24,187
Dec 12, 202532.5532.5532.0732.13-0.98%30,641
Dec 11, 202532.2532.4732.1832.45-0.16%6,575
Dec 10, 202532.3132.5132.3132.50+0.35%20,656
Dec 9, 202532.2732.4432.2732.39+0.27%7,794
Dec 8, 202532.4032.4432.2732.30-0.31%27,158
Dec 5, 202532.5032.5032.3332.40+0.34%21,983
Dec 4, 202532.3032.3432.1332.29-0.45%11,152
Dec 3, 202532.3032.4632.2832.44+0.42%13,527
Dec 2, 202532.2332.3632.2332.30+0.40%10,297
Dec 1, 202532.1232.3332.1232.17-0.62%19,980
Nov 28, 202532.1532.3832.1532.37+0.72%18,219
Nov 26, 202532.1332.2532.1232.14-0.56%35,039
Nov 25, 202532.1332.5132.0932.32+0.56%28,489
Nov 24, 202532.0032.2232.0032.14+0.65%16,878
Nov 21, 202531.6831.9931.6731.93+0.58%20,261
Nov 20, 202532.7532.7531.7031.75-1.31%14,606
Nov 19, 202532.0232.2732.0232.17+0.50%10,656
Nov 18, 202532.0832.2331.8532.01-0.53%24,980
Nov 17, 202532.3832.5732.0032.18-0.83%32,844
Nov 14, 202532.1632.5632.0932.45+0.34%30,992
Nov 13, 202532.7632.8632.3432.34-2.12%43,992
Nov 12, 202533.2233.2233.0333.04+0.15%11,334
Nov 11, 202532.9633.0832.8532.99+0.33%23,427
Nov 10, 202532.8133.0032.8132.88+0.52%29,730
Nov 7, 202532.6032.8032.2832.71+0.09%39,838
Nov 6, 202533.0333.0332.5432.68-1.39%27,391
Nov 5, 202533.0933.2233.0233.14+0.16%17,538
Nov 4, 202533.2633.2733.0133.09-0.91%26,577
Nov 3, 202533.3233.4733.2533.39+0.29%30,111
Oct 31, 202533.3433.3433.1433.29+0.37%15,110
Oct 30, 202533.2233.3733.1533.17-1.20%8,529
Oct 29, 202533.6433.6533.4633.57+0.18%31,316

Daily open, high, low, close and volume for Defiance S&P 500 Weekly Distribution ETF (WDTE). Showing 250 trading days. Unadjusted prices.