WRTH Historical Prices
Worth Charting Options Income ETF · daily open, high, low, close & volume
Trading days
133
Period high
26.76
Period low
24.57
Period change
-1.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.65 | 24.70 | 24.57 | 24.61 | -0.33% | 57,044 |
| Nov 4, 2026 | 24.91 | 24.91 | 24.63 | 24.69 | -0.88% | 58,949 |
| Nov 3, 2026 | 24.87 | 24.91 | 24.83 | 24.91 | +0.44% | 30,857 |
| Nov 2, 2026 | 24.88 | 24.91 | 24.77 | 24.80 | -0.45% | 57,468 |
| Oct 30, 2026 | 24.88 | 24.95 | 24.87 | 24.91 | -0.00% | 64,026 |
| Oct 29, 2026 | 24.89 | 24.92 | 24.86 | 24.91 | +0.14% | 22,319 |
| Oct 28, 2026 | 24.91 | 24.91 | 24.87 | 24.88 | -0.08% | 14,098 |
| Oct 27, 2026 | 24.89 | 24.91 | 24.87 | 24.89 | -0.14% | 26,875 |
| Oct 26, 2026 | 24.85 | 24.96 | 24.85 | 24.93 | +0.36% | 27,718 |
| Oct 23, 2026 | 24.86 | 24.88 | 24.82 | 24.84 | -0.08% | 77,734 |
| Oct 22, 2026 | 24.86 | 24.87 | 24.85 | 24.86 | -0.02% | 49,772 |
| Oct 21, 2026 | 24.83 | 24.87 | 24.82 | 24.86 | +0.02% | 41,136 |
| Oct 20, 2026 | 24.85 | 24.87 | 24.82 | 24.86 | +0.11% | 50,398 |
| Oct 19, 2026 | 24.84 | 24.85 | 24.79 | 24.83 | +0.01% | 53,377 |
| Oct 16, 2026 | 25.00 | 25.02 | 24.81 | 24.83 | -0.64% | 175,454 |
| Oct 15, 2026 | 25.06 | 25.06 | 24.96 | 24.99 | -0.64% | 290,636 |
| Oct 14, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | +0.14% | 74,469 |
| Oct 13, 2026 | 25.08 | 25.12 | 25.05 | 25.11 | +0.14% | 48,489 |
| Oct 12, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | +0.06% | 53,448 |
| Oct 9, 2026 | 25.06 | 25.10 | 25.04 | 25.07 | -0.02% | 85,592 |
| Oct 8, 2026 | 25.06 | 25.08 | 25.04 | 25.07 | +0.01% | 83,189 |
| Oct 7, 2026 | 25.04 | 25.09 | 25.02 | 25.07 | +0.11% | 65,750 |
| Oct 6, 2026 | 25.09 | 25.09 | 25.03 | 25.04 | -0.14% | 210,122 |
| Oct 5, 2026 | 25.03 | 25.08 | 25.03 | 25.07 | +0.10% | 113,495 |
| Oct 2, 2026 | 25.04 | 25.07 | 25.03 | 25.05 | +0.00% | 113,787 |
| Oct 1, 2026 | 25.04 | 25.07 | 25.02 | 25.05 | +0.04% | 136,717 |
| Sep 30, 2026 | 25.02 | 25.05 | 24.98 | 25.04 | +0.16% | 210,050 |
| Sep 29, 2026 | 25.25 | 25.25 | 24.95 | 25.00 | -3.90% | 502,413 |
| Sep 28, 2026 | 26.00 | 26.02 | 25.95 | 26.02 | +0.12% | 47,099 |
| Sep 25, 2026 | 25.91 | 26.00 | 25.91 | 25.98 | +0.23% | 38,723 |
| Sep 24, 2026 | 25.89 | 25.98 | 25.87 | 25.93 | +0.14% | 71,958 |
| Sep 23, 2026 | 25.84 | 25.91 | 25.82 | 25.89 | +0.28% | 26,287 |
| Sep 22, 2026 | 25.99 | 25.99 | 25.57 | 25.82 | -0.61% | 107,232 |
| Sep 21, 2026 | 25.97 | 25.99 | 25.93 | 25.98 | +0.21% | 33,780 |
| Sep 18, 2026 | 25.91 | 25.98 | 25.90 | 25.92 | +0.02% | 30,230 |
| Sep 17, 2026 | 25.99 | 25.99 | 25.85 | 25.91 | -0.02% | 41,182 |
| Sep 16, 2026 | 25.93 | 25.99 | 25.85 | 25.92 | +0.14% | 19,120 |
| Sep 15, 2026 | 25.95 | 25.95 | 25.87 | 25.89 | -0.12% | 26,376 |
| Sep 14, 2026 | 25.89 | 25.93 | 25.88 | 25.92 | -0.04% | 43,781 |
| Sep 11, 2026 | 25.91 | 25.94 | 25.88 | 25.93 | +0.31% | 22,621 |
| Sep 10, 2026 | 25.84 | 25.89 | 25.82 | 25.84 | +0.00% | 44,205 |
| Sep 9, 2026 | 25.87 | 25.87 | 25.81 | 25.84 | -0.06% | 29,728 |
| Sep 8, 2026 | 25.90 | 25.99 | 25.85 | 25.86 | -0.09% | 24,145 |
| Sep 4, 2026 | 25.90 | 25.90 | 25.87 | 25.89 | +0.08% | 30,207 |
| Sep 3, 2026 | 25.89 | 25.90 | 25.84 | 25.86 | +0.00% | 48,950 |
| Sep 2, 2026 | 25.89 | 25.90 | 25.86 | 25.86 | -0.02% | 112,648 |
| Aug 31, 2026 | 25.81 | 25.88 | 25.79 | 25.87 | +0.14% | 18,586 |
| Aug 28, 2026 | 25.83 | 25.87 | 25.81 | 25.83 | -0.10% | 37,156 |
| Aug 27, 2026 | 25.81 | 25.89 | 25.81 | 25.86 | +0.12% | 31,149 |
| Aug 26, 2026 | 25.83 | 25.86 | 25.82 | 25.83 | +0.06% | 75,111 |
| Aug 25, 2026 | 25.83 | 25.84 | 25.80 | 25.82 | +0.00% | 19,194 |
| Aug 24, 2026 | 25.75 | 25.84 | 25.75 | 25.82 | +0.23% | 17,261 |
| Aug 21, 2026 | 25.80 | 25.83 | 25.71 | 25.75 | -0.37% | 42,033 |
| Aug 20, 2026 | 25.85 | 25.85 | 25.77 | 25.85 | +0.02% | 37,886 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.75 | 25.84 | -0.23% | 84,108 |
| Aug 18, 2026 | 25.92 | 25.92 | 25.78 | 25.90 | -0.03% | 59,095 |
| Aug 17, 2026 | 25.80 | 25.92 | 25.78 | 25.91 | +0.58% | 87,226 |
| Aug 14, 2026 | 25.59 | 25.78 | 25.59 | 25.76 | +0.53% | 24,490 |
| Aug 13, 2026 | 25.72 | 25.74 | 25.60 | 25.63 | -0.29% | 51,342 |
| Aug 12, 2026 | 25.68 | 25.78 | 25.65 | 25.70 | +0.17% | 34,706 |
| Aug 11, 2026 | 25.62 | 25.70 | 25.55 | 25.66 | +0.21% | 11,074 |
| Aug 10, 2026 | 25.69 | 25.69 | 25.58 | 25.60 | -0.16% | 19,614 |
| Aug 7, 2026 | 25.71 | 25.71 | 25.60 | 25.64 | -0.10% | 36,099 |
| Aug 6, 2026 | 25.63 | 25.69 | 25.59 | 25.67 | +0.41% | 13,429 |
| Aug 5, 2026 | 25.45 | 25.69 | 25.45 | 25.57 | +0.31% | 25,849 |
| Aug 4, 2026 | 25.62 | 25.62 | 25.46 | 25.48 | -0.51% | 48,226 |
| Aug 3, 2026 | 25.73 | 25.73 | 25.59 | 25.61 | -0.45% | 61,592 |
| Jul 31, 2026 | 25.74 | 25.82 | 25.67 | 25.73 | -0.08% | 67,234 |
| Jul 30, 2026 | 25.61 | 25.75 | 25.61 | 25.75 | +0.80% | 27,637 |
| Jul 29, 2026 | 25.55 | 25.61 | 25.52 | 25.55 | -0.13% | 51,548 |
| Jul 28, 2026 | 25.71 | 25.71 | 25.50 | 25.58 | -0.50% | 54,364 |
| Jul 27, 2026 | 25.79 | 25.79 | 25.68 | 25.70 | +0.06% | 58,669 |
| Jul 24, 2026 | 25.69 | 25.73 | 25.63 | 25.69 | +0.20% | 50,459 |
| Jul 23, 2026 | 25.66 | 25.69 | 25.62 | 25.64 | +0.02% | 66,182 |
| Jul 22, 2026 | 25.67 | 25.75 | 25.63 | 25.63 | -0.20% | 73,219 |
| Jul 21, 2026 | 25.57 | 25.70 | 25.50 | 25.68 | +0.88% | 67,585 |
| Jul 20, 2026 | 25.54 | 25.54 | 25.41 | 25.46 | -0.24% | 65,260 |
| Jul 17, 2026 | 25.41 | 25.55 | 25.25 | 25.52 | +0.45% | 29,297 |
| Jul 16, 2026 | 25.45 | 25.46 | 25.39 | 25.41 | -0.01% | 19,717 |
| Jul 15, 2026 | 25.36 | 25.43 | 25.36 | 25.41 | +0.31% | 40,102 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.29 | 25.33 | +0.18% | 24,986 |
| Jul 13, 2026 | 25.32 | 25.32 | 25.22 | 25.29 | +0.20% | 54,167 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.15 | 25.23 | +0.22% | 19,583 |
| Jul 9, 2026 | 25.18 | 25.22 | 25.10 | 25.18 | +0.22% | 32,607 |
| Jul 8, 2026 | 25.12 | 25.16 | 25.06 | 25.13 | -0.04% | 86,640 |
| Jul 7, 2026 | 25.17 | 25.21 | 25.10 | 25.14 | -0.26% | 41,018 |
| Jul 6, 2026 | 25.17 | 25.23 | 25.15 | 25.20 | +0.35% | 35,866 |
| Jul 2, 2026 | 25.11 | 25.25 | 25.05 | 25.11 | +0.05% | 88,118 |
| Jul 1, 2026 | 25.50 | 25.55 | 25.10 | 25.10 | -2.14% | 176,026 |
| Jun 30, 2026 | 26.00 | 26.50 | 25.54 | 25.65 | -4.15% | 174,831 |
| Jun 29, 2026 | 25.53 | 26.76 | 25.17 | 26.76 | +5.21% | 120,375 |
| Jun 26, 2026 | 25.47 | 25.48 | 25.41 | 25.43 | +0.02% | 21,308 |
| Jun 25, 2026 | 25.44 | 25.45 | 25.39 | 25.43 | -0.20% | 61,727 |
| Jun 24, 2026 | 25.40 | 25.48 | 25.40 | 25.48 | +0.08% | 19,695 |
| Jun 23, 2026 | 25.45 | 25.47 | 25.37 | 25.46 | +0.14% | 21,839 |
| Jun 22, 2026 | 25.45 | 25.45 | 25.41 | 25.43 | -0.10% | 10,795 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.39 | 25.45 | -0.33% | 66,993 |
| Jun 17, 2026 | 25.50 | 25.54 | 25.49 | 25.54 | +0.20% | 33,985 |
| Jun 16, 2026 | 25.42 | 25.52 | 25.42 | 25.48 | +0.07% | 29,335 |
| Jun 15, 2026 | 25.45 | 25.47 | 25.39 | 25.47 | +0.03% | 57,990 |
| Jun 12, 2026 | 25.39 | 25.48 | 25.36 | 25.46 | +0.17% | 11,078 |
| Jun 11, 2026 | 25.39 | 25.44 | 25.38 | 25.42 | -0.05% | 12,530 |
| Jun 10, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | +0.08% | 38,398 |
| Jun 9, 2026 | 25.44 | 25.44 | 25.32 | 25.41 | +0.08% | 73,591 |
| Jun 8, 2026 | 25.27 | 25.41 | 25.27 | 25.39 | +0.40% | 55,203 |
| Jun 5, 2026 | 25.19 | 25.31 | 25.19 | 25.29 | +0.56% | 53,441 |
| Jun 4, 2026 | 25.11 | 25.20 | 25.10 | 25.15 | +0.25% | 31,102 |
| Jun 3, 2026 | 25.03 | 25.12 | 25.03 | 25.09 | +0.16% | 19,858 |
| Jun 2, 2026 | 25.09 | 25.12 | 25.04 | 25.05 | -0.24% | 19,681 |
| Jun 1, 2026 | 25.20 | 25.24 | 25.05 | 25.11 | -0.33% | 469,758 |
| May 29, 2026 | 25.26 | 25.26 | 25.14 | 25.19 | -0.18% | 20,585 |
| May 28, 2026 | 25.22 | 25.25 | 25.19 | 25.23 | +0.16% | 33,798 |
| May 27, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | +0.09% | 8,530 |
| May 26, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | -0.17% | 41,759 |
| May 22, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | +0.06% | 43,602 |
| May 21, 2026 | 25.20 | 25.25 | 25.20 | 25.20 | +0.02% | 19,016 |
| May 20, 2026 | 25.16 | 25.22 | 25.16 | 25.20 | +0.00% | 30,814 |
| May 19, 2026 | 25.27 | 25.27 | 25.18 | 25.20 | -0.22% | 26,076 |
| May 18, 2026 | 25.39 | 25.39 | 25.16 | 25.25 | +0.30% | 83,503 |
| May 15, 2026 | 25.04 | 25.18 | 25.03 | 25.18 | +0.76% | 66,838 |
| May 14, 2026 | 24.98 | 25.02 | 24.94 | 24.99 | +0.22% | 29,007 |
| May 13, 2026 | 24.99 | 25.04 | 24.92 | 24.93 | -0.38% | 28,267 |
| May 12, 2026 | 24.96 | 25.03 | 24.95 | 25.02 | +0.52% | 40,503 |
| May 11, 2026 | 24.97 | 24.97 | 24.89 | 24.89 | -0.36% | 66,503 |
| May 8, 2026 | 25.01 | 25.05 | 24.97 | 24.98 | -0.28% | 94,695 |
| May 7, 2026 | 25.01 | 25.07 | 25.00 | 25.05 | +0.14% | 113,301 |
| May 6, 2026 | 25.03 | 25.07 | 25.00 | 25.02 | -0.06% | 83,988 |
| May 5, 2026 | 25.05 | 25.05 | 25.02 | 25.04 | -0.01% | 108,914 |
| May 4, 2026 | 25.03 | 25.05 | 25.02 | 25.04 | +0.01% | 109,929 |
| May 1, 2026 | 25.05 | 25.05 | 25.01 | 25.04 | +0.00% | 198,325 |
| Apr 30, 2026 | 25.06 | 25.17 | 25.02 | 25.04 | -0.08% | 295,711 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.04 | 25.05 | +0.06% | 721,643 |
| Apr 28, 2026 | 25.01 | 25.13 | 25.01 | 25.04 | - | 310,959 |
Daily open, high, low, close and volume for Worth Charting Options Income ETF (WRTH). Showing 133 trading days. Unadjusted prices.