WZRD Historical Prices
Opportunistic Trader ETF · daily open, high, low, close & volume
Trading days
248
Period high
27.60
Period low
0.4710
Period change
-83.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.19 | 5.19 | 4.33 | 4.33 | -25.53% | 3,978 |
| Nov 12, 2026 | 5.37 | 6.00 | 3.58 | 5.81 | +6.56% | 17,878 |
| Nov 11, 2026 | 5.30 | 5.45 | 5.00 | 5.45 | -19.85% | 8,270 |
| Nov 10, 2026 | 6.47 | 6.98 | 6.36 | 6.80 | +4.62% | 2,984 |
| Nov 9, 2026 | 7.61 | 8.18 | 6.33 | 6.50 | -11.32% | 13,519 |
| Nov 6, 2026 | 7.09 | 8.40 | 6.71 | 7.33 | -5.24% | 15,207 |
| Nov 5, 2026 | 8.41 | 8.55 | 7.21 | 7.74 | -4.25% | 6,559 |
| Nov 4, 2026 | 7.94 | 8.20 | 7.93 | 8.08 | +1.75% | 2,381 |
| Nov 3, 2026 | 7.70 | 8.19 | 7.50 | 7.94 | -11.78% | 29,436 |
| Nov 2, 2026 | 9.59 | 9.62 | 8.40 | 9.00 | -1.32% | 18,923 |
| Oct 30, 2026 | 9.23 | 9.30 | 8.58 | 9.12 | +0.72% | 12,610 |
| Oct 29, 2026 | 8.13 | 9.45 | 7.99 | 9.05 | +18.89% | 2,452 |
| Oct 28, 2026 | 7.81 | 7.97 | 7.47 | 7.62 | -1.61% | 1,956 |
| Oct 27, 2026 | 8.12 | 8.50 | 7.27 | 7.74 | -4.90% | 27,533 |
| Oct 26, 2026 | 6.28 | 8.33 | 6.28 | 8.14 | +40.59% | 35,358 |
| Oct 23, 2026 | 4.99 | 6.00 | 4.88 | 5.79 | +23.59% | 15,523 |
| Oct 22, 2026 | 4.36 | 4.68 | 4.29 | 4.68 | +0.97% | 9,376 |
| Oct 21, 2026 | 4.74 | 5.40 | 4.36 | 4.64 | -8.13% | 8,640 |
| Oct 20, 2026 | 5.17 | 5.21 | 5.05 | 5.05 | -12.12% | 3,209 |
| Oct 19, 2026 | 5.39 | 5.75 | 5.16 | 5.75 | +11.36% | 8,016 |
| Oct 16, 2026 | 5.95 | 6.45 | 4.96 | 5.16 | -13.70% | 15,575 |
| Oct 15, 2026 | 5.34 | 6.07 | 5.13 | 5.98 | +12.83% | 3,758 |
| Oct 14, 2026 | 6.78 | 6.78 | 5.30 | 5.30 | -17.13% | 14,219 |
| Oct 13, 2026 | 6.04 | 6.59 | 6.03 | 6.40 | +21.81% | 7,346 |
| Oct 12, 2026 | 5.69 | 6.00 | 5.09 | 5.25 | -7.89% | 17,872 |
| Oct 9, 2026 | 4.47 | 5.70 | 4.47 | 5.70 | +27.23% | 19,978 |
| Oct 8, 2026 | 3.83 | 4.94 | 3.83 | 4.48 | +17.59% | 13,154 |
| Oct 7, 2026 | 4.88 | 4.88 | 3.70 | 3.81 | -27.29% | 27,977 |
| Oct 6, 2026 | 5.74 | 6.93 | 4.88 | 5.24 | -40.32% | 51,247 |
| Oct 5, 2026 | 8.59 | 9.00 | 8.09 | 8.78 | +12.59% | 23,342 |
| Oct 2, 2026 | 7.86 | 8.48 | 7.49 | 7.80 | +0.81% | 15,343 |
| Oct 1, 2026 | 7.80 | 8.47 | 7.10 | 7.74 | +22.33% | 8,824 |
| Sep 30, 2026 | 6.71 | 7.51 | 6.32 | 6.32 | +11.92% | 9,109 |
| Sep 29, 2026 | 5.99 | 5.99 | 5.33 | 5.65 | -5.83% | 1,843 |
| Sep 28, 2026 | 5.88 | 6.00 | 5.80 | 6.00 | +0.00% | 1,726 |
| Sep 25, 2026 | 4.96 | 6.01 | 4.51 | 6.00 | +27.26% | 29,518 |
| Sep 24, 2026 | 4.38 | 4.96 | 3.83 | 4.71 | -14.43% | 89,319 |
| Sep 23, 2026 | 6.59 | 6.59 | 5.50 | 5.51 | -12.95% | 4,100 |
| Sep 22, 2026 | 6.30 | 6.66 | 6.10 | 6.33 | -7.05% | 11,785 |
| Sep 21, 2026 | 7.50 | 7.99 | 6.58 | 6.81 | -10.04% | 15,528 |
| Sep 18, 2026 | 7.47 | 8.97 | 7.47 | 7.57 | +11.49% | 16,813 |
| Sep 17, 2026 | 6.55 | 6.99 | 6.55 | 6.79 | +17.78% | 6,534 |
| Sep 16, 2026 | 7.06 | 7.10 | 5.55 | 5.76 | -15.22% | 3,397 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.44% | 479 |
| Sep 14, 2026 | 7.15 | 7.18 | 6.83 | 6.83 | -4.47% | 1,967 |
| Sep 11, 2026 | 6.38 | 7.20 | 4.86 | 7.15 | -26.21% | 13,199 |
| Sep 9, 2026 | 11.07 | 11.07 | 9.29 | 9.69 | -24.08% | 6,549 |
| Sep 8, 2026 | 12.00 | 12.76 | 11.41 | 12.76 | +7.86% | 3,619 |
| Sep 4, 2026 | 9.13 | 11.83 | 9.13 | 11.83 | +29.04% | 11,864 |
| Sep 3, 2026 | 10.86 | 10.86 | 9.17 | 9.17 | -22.06% | 1,799 |
| Sep 2, 2026 | 11.39 | 12.05 | 11.39 | 11.77 | +1.01% | 6,548 |
| Aug 31, 2026 | 11.61 | 12.43 | 11.16 | 11.65 | +1254.43% | 8,337 |
| Aug 28, 2026 | 0.8400 | 0.9500 | 0.8000 | 0.8600 | +1.18% | 31,757 |
| Aug 27, 2026 | 1.03 | 1.03 | 0.8500 | 0.8500 | -12.97% | 16,492 |
| Aug 26, 2026 | 0.9400 | 1.04 | 0.9200 | 0.9767 | -4.25% | 22,385 |
| Aug 25, 2026 | 1.00 | 1.10 | 0.9700 | 1.02 | +0.99% | 14,477 |
| Aug 24, 2026 | 0.8600 | 1.02 | 0.8600 | 1.01 | +12.22% | 36,430 |
| Aug 21, 2026 | 0.8800 | 0.9840 | 0.6641 | 0.9000 | -10.89% | 44,825 |
| Aug 20, 2026 | 1.04 | 1.09 | 1.00 | 1.01 | -0.98% | 28,964 |
| Aug 19, 2026 | 0.9153 | 1.02 | 0.9153 | 1.02 | +29.49% | 17,901 |
| Aug 18, 2026 | 0.9300 | 0.9300 | 0.7800 | 0.7877 | -16.65% | 18,505 |
| Aug 17, 2026 | 1.08 | 1.08 | 0.9200 | 0.9450 | -6.44% | 54,685 |
| Aug 14, 2026 | 0.8676 | 1.02 | 0.8550 | 1.01 | +21.54% | 42,031 |
| Aug 13, 2026 | 0.8530 | 0.8530 | 0.7728 | 0.8310 | -5.57% | 10,442 |
| Aug 12, 2026 | 0.7800 | 0.8800 | 0.7501 | 0.8800 | +11.41% | 6,590 |
| Aug 11, 2026 | 0.7050 | 0.8000 | 0.6902 | 0.7899 | +21.52% | 31,418 |
| Aug 10, 2026 | 0.6500 | 0.6600 | 0.6000 | 0.6500 | +7.08% | 22,883 |
| Aug 7, 2026 | 0.4710 | 0.6070 | 0.4710 | 0.6070 | +22.63% | 12,916 |
| Aug 6, 2026 | 0.5400 | 0.5400 | 0.4860 | 0.4950 | -1.00% | 11,432 |
| Aug 5, 2026 | 0.7800 | 0.7800 | 0.5000 | 0.5000 | -36.31% | 21,759 |
| Aug 4, 2026 | 1.11 | 1.11 | 0.7801 | 0.7850 | -25.24% | 16,010 |
| Aug 3, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | +9.38% | 63,794 |
| Jul 31, 2026 | 1.26 | 1.26 | 0.9600 | 0.9600 | -24.11% | 10,721 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.25 | 1.26 | -30.11% | 27,330 |
| Jul 29, 2026 | 2.06 | 2.06 | 1.81 | 1.81 | -15.94% | 9,154 |
| Jul 28, 2026 | 2.28 | 2.28 | 1.92 | 2.15 | -8.51% | 5,302 |
| Jul 27, 2026 | 2.60 | 2.61 | 2.15 | 2.35 | -5.10% | 9,686 |
| Jul 24, 2026 | 2.73 | 2.82 | 2.48 | 2.48 | -7.46% | 5,103 |
| Jul 23, 2026 | 2.91 | 2.91 | 2.64 | 2.68 | +3.88% | 3,249 |
| Jul 22, 2026 | 2.53 | 2.60 | 2.51 | 2.58 | +7.90% | 4,192 |
| Jul 21, 2026 | 2.29 | 2.55 | 2.25 | 2.39 | +14.96% | 41,020 |
| Jul 20, 2026 | 2.79 | 3.39 | 2.08 | 2.08 | -15.99% | 147,270 |
| Jul 17, 2026 | 3.34 | 3.34 | 2.40 | 2.48 | -28.65% | 19,554 |
| Jul 16, 2026 | 3.28 | 3.51 | 3.14 | 3.47 | +18.84% | 5,254 |
| Jul 15, 2026 | 2.89 | 2.96 | 2.85 | 2.92 | +21.16% | 4,011 |
| Jul 14, 2026 | 2.87 | 2.87 | 2.41 | 2.41 | -10.25% | 5,513 |
| Jul 13, 2026 | 2.56 | 2.74 | 2.56 | 2.69 | +12.82% | 840 |
| Jul 10, 2026 | 2.43 | 2.58 | 2.38 | 2.38 | -6.30% | 4,528 |
| Jul 9, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | +0.06% | 757 |
| Jul 8, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | -8.01% | 375 |
| Jul 7, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | +0.70% | 895 |
| Jul 6, 2026 | 2.68 | 2.86 | 2.68 | 2.74 | -4.86% | 1,792 |
| Jul 2, 2026 | 3.45 | 3.45 | 2.80 | 2.88 | -12.04% | 3,295 |
| Jul 1, 2026 | 3.02 | 3.35 | 2.91 | 3.27 | +12.64% | 42,267 |
| Jun 30, 2026 | 4.15 | 4.15 | 2.91 | 2.91 | -36.85% | 7,053 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | -17.95% | 992 |
| Jun 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | +0.27% | 123 |
| Jun 25, 2026 | 5.48 | 5.59 | 5.46 | 5.59 | -1.25% | 1,684 |
| Jun 24, 2026 | 5.77 | 5.77 | 5.67 | 5.67 | +3.48% | 682 |
| Jun 23, 2026 | 5.44 | 5.56 | 5.44 | 5.47 | -4.37% | 1,223 |
| Jun 22, 2026 | 5.69 | 5.72 | 5.69 | 5.72 | +1.73% | 612 |
| Jun 18, 2026 | 5.71 | 5.84 | 5.63 | 5.63 | -6.20% | 8,194 |
| Jun 17, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | -6.32% | 573 |
| Jun 16, 2026 | 6.23 | 6.41 | 6.23 | 6.41 | +3.98% | 1,167 |
| Jun 15, 2026 | 6.19 | 6.26 | 6.12 | 6.16 | +7.60% | 1,159 |
| Jun 12, 2026 | 5.72 | 5.80 | 5.65 | 5.72 | -0.78% | 2,717 |
| Jun 11, 2026 | 5.75 | 5.77 | 5.69 | 5.77 | +1.32% | 10,878 |
| Jun 10, 2026 | 5.74 | 5.78 | 5.61 | 5.70 | -15.58% | 2,200 |
| Jun 9, 2026 | 6.59 | 6.75 | 6.34 | 6.75 | -0.79% | 5,941 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -2.93% | 335 |
| Jun 5, 2026 | 7.77 | 7.77 | 7.00 | 7.00 | -16.84% | 3,964 |
| Jun 4, 2026 | 8.22 | 8.53 | 8.22 | 8.42 | -1.41% | 2,045 |
| Jun 3, 2026 | 8.42 | 8.63 | 8.38 | 8.54 | -2.75% | 3,269 |
| Jun 2, 2026 | 8.65 | 8.79 | 8.65 | 8.79 | -0.38% | 1,292 |
| Jun 1, 2026 | 8.70 | 8.90 | 8.70 | 8.82 | +4.13% | 5,033 |
| May 29, 2026 | 8.61 | 8.69 | 8.47 | 8.47 | -0.47% | 9,015 |
| May 28, 2026 | 8.33 | 8.55 | 8.33 | 8.51 | +5.13% | 7,647 |
| May 27, 2026 | 7.99 | 8.10 | 7.96 | 8.10 | +3.78% | 1,032 |
| May 26, 2026 | 7.85 | 7.92 | 7.73 | 7.80 | +2.02% | 26,632 |
| May 22, 2026 | 7.86 | 7.90 | 7.65 | 7.65 | -6.23% | 6,361 |
| May 21, 2026 | 8.40 | 8.55 | 8.15 | 8.15 | -2.33% | 1,462 |
| May 20, 2026 | 8.40 | 8.53 | 8.33 | 8.35 | -4.38% | 11,868 |
| May 19, 2026 | 8.78 | 8.80 | 8.65 | 8.73 | -3.11% | 1,518 |
| May 18, 2026 | 8.97 | 9.01 | 8.97 | 9.01 | +1.10% | 982 |
| May 15, 2026 | 8.84 | 8.91 | 8.81 | 8.91 | +1.33% | 1,261 |
| May 14, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | -1.64% | 1,080 |
| May 13, 2026 | 9.15 | 9.15 | 8.87 | 8.94 | -5.67% | 3,367 |
| May 12, 2026 | 9.70 | 9.70 | 9.48 | 9.48 | +3.09% | 3,354 |
| May 11, 2026 | 9.24 | 9.29 | 9.20 | 9.20 | -4.71% | 654 |
| May 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | +0.15% | 16 |
| May 7, 2026 | 9.36 | 9.70 | 9.36 | 9.64 | +2.29% | 2,478 |
| May 6, 2026 | 10.21 | 10.21 | 9.40 | 9.42 | -5.00% | 3,428 |
| May 5, 2026 | 10.00 | 10.00 | 9.92 | 9.92 | -2.92% | 853 |
| May 4, 2026 | 10.26 | 11.09 | 10.21 | 10.21 | -5.25% | 24,275 |
| May 1, 2026 | 10.85 | 10.85 | 10.46 | 10.78 | -3.23% | 6,962 |
| Apr 30, 2026 | 11.46 | 11.48 | 11.08 | 11.14 | -5.95% | 12,014 |
| Apr 29, 2026 | 12.06 | 12.20 | 11.85 | 11.85 | +1.07% | 4,062 |
| Apr 28, 2026 | 11.77 | 11.77 | 11.70 | 11.72 | +3.90% | 1,269 |
| Apr 27, 2026 | 11.80 | 11.86 | 11.28 | 11.28 | -2.25% | 1,105 |
| Apr 24, 2026 | 11.93 | 11.93 | 11.48 | 11.54 | -4.33% | 7,261 |
| Apr 23, 2026 | 12.00 | 12.06 | 11.90 | 12.06 | -0.72% | 4,952 |
| Apr 22, 2026 | 11.83 | 12.15 | 11.83 | 12.15 | +3.18% | 7,991 |
| Apr 21, 2026 | 11.80 | 11.80 | 11.74 | 11.78 | +0.84% | 1,198 |
| Apr 20, 2026 | 11.36 | 11.68 | 11.21 | 11.68 | +0.18% | 1,697 |
| Apr 17, 2026 | 11.74 | 11.74 | 11.49 | 11.66 | -0.42% | 33,578 |
| Apr 16, 2026 | 11.41 | 12.22 | 11.41 | 11.71 | -6.05% | 12,595 |
| Apr 15, 2026 | 13.45 | 13.53 | 12.46 | 12.46 | -12.01% | 34,395 |
| Apr 14, 2026 | 14.81 | 14.81 | 14.16 | 14.16 | -9.68% | 2,823 |
| Apr 13, 2026 | 16.02 | 16.07 | 15.68 | 15.68 | +0.86% | 3,453 |
| Apr 10, 2026 | 15.32 | 15.54 | 15.32 | 15.54 | +0.13% | 210 |
| Apr 9, 2026 | 15.95 | 15.95 | 15.52 | 15.52 | -6.12% | 208 |
| Apr 8, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | -1.52% | 75 |
| Apr 7, 2026 | 17.25 | 17.63 | 16.79 | 16.79 | +0.64% | 2,275 |
| Apr 6, 2026 | 16.52 | 16.89 | 16.52 | 16.68 | -6.44% | 36,544 |
| Apr 2, 2026 | 17.33 | 17.83 | 17.33 | 17.83 | +4.99% | 20,777 |
| Apr 1, 2026 | 17.34 | 17.34 | 16.42 | 16.98 | -6.05% | 2,896 |
| Mar 31, 2026 | 18.42 | 19.33 | 18.01 | 18.08 | -1.28% | 45,102 |
| Mar 30, 2026 | 18.25 | 18.65 | 18.25 | 18.31 | -2.76% | 8,628 |
| Mar 27, 2026 | 19.34 | 19.34 | 18.83 | 18.83 | -4.28% | 26,579 |
| Mar 26, 2026 | 19.76 | 19.91 | 19.67 | 19.67 | +2.55% | 14,578 |
| Mar 25, 2026 | 18.85 | 19.23 | 18.76 | 19.18 | +3.95% | 11,978 |
| Mar 24, 2026 | 18.45 | 18.58 | 18.29 | 18.45 | +0.94% | 4,898 |
| Mar 23, 2026 | 19.76 | 19.76 | 18.17 | 18.28 | -0.14% | 8,818 |
| Mar 20, 2026 | 18.45 | 18.58 | 18.30 | 18.30 | -2.27% | 7,364 |
| Mar 19, 2026 | 18.61 | 18.91 | 18.61 | 18.73 | +3.46% | 950 |
| Mar 18, 2026 | 18.42 | 18.48 | 18.10 | 18.10 | +1.03% | 2,575 |
| Mar 17, 2026 | 17.99 | 17.99 | 17.90 | 17.92 | +1.15% | 1,616 |
| Mar 16, 2026 | 17.37 | 17.72 | 17.24 | 17.72 | +1.63% | 4,396 |
| Mar 13, 2026 | 17.68 | 17.93 | 17.43 | 17.43 | -0.50% | 2,439 |
| Mar 12, 2026 | 17.50 | 17.52 | 17.50 | 17.52 | +2.62% | 410 |
| Mar 11, 2026 | 17.06 | 17.21 | 17.03 | 17.07 | -1.61% | 20,031 |
| Mar 10, 2026 | 16.50 | 17.35 | 16.50 | 17.35 | +7.34% | 620 |
| Mar 9, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | +3.04% | 180 |
| Mar 6, 2026 | 16.55 | 16.55 | 15.69 | 15.69 | -7.72% | 1,046 |
| Mar 5, 2026 | 17.31 | 17.31 | 17.00 | 17.00 | +0.15% | 1,068 |
| Mar 4, 2026 | 16.69 | 17.12 | 16.69 | 16.98 | +5.64% | 21,096 |
| Mar 3, 2026 | 15.85 | 16.15 | 15.85 | 16.07 | -0.32% | 2,850 |
| Mar 2, 2026 | 16.06 | 16.22 | 15.89 | 16.12 | +2.16% | 3,398 |
| Feb 27, 2026 | 15.81 | 15.92 | 15.60 | 15.78 | -1.81% | 29,327 |
| Feb 26, 2026 | 15.91 | 16.17 | 15.90 | 16.07 | +1.07% | 6,856 |
| Feb 25, 2026 | 15.93 | 15.93 | 15.90 | 15.90 | +3.66% | 503 |
| Feb 24, 2026 | 15.20 | 15.36 | 15.20 | 15.34 | -1.49% | 6,328 |
| Feb 23, 2026 | 17.60 | 17.60 | 15.57 | 15.57 | -7.51% | 5,854 |
| Feb 20, 2026 | 15.65 | 16.84 | 15.63 | 16.84 | +9.07% | 30,678 |
| Feb 19, 2026 | 15.11 | 15.50 | 15.11 | 15.44 | -1.19% | 6,334 |
| Feb 18, 2026 | 15.65 | 15.81 | 15.33 | 15.62 | +2.52% | 880 |
| Feb 17, 2026 | 14.92 | 15.24 | 14.92 | 15.24 | +4.57% | 1,513 |
| Feb 13, 2026 | 14.54 | 14.59 | 14.30 | 14.57 | +3.32% | 8,842 |
| Feb 12, 2026 | 14.75 | 14.75 | 14.11 | 14.11 | -3.98% | 321 |
| Feb 11, 2026 | 14.60 | 14.74 | 14.60 | 14.69 | +0.46% | 503 |
| Feb 10, 2026 | 14.05 | 14.62 | 13.61 | 14.62 | +3.02% | 7,332 |
| Feb 9, 2026 | 14.26 | 14.41 | 13.99 | 14.19 | -6.62% | 205,296 |
| Feb 6, 2026 | 16.78 | 16.78 | 14.78 | 15.20 | -7.26% | 4,400 |
| Feb 5, 2026 | 16.82 | 17.19 | 16.39 | 16.39 | -6.79% | 16,030 |
| Feb 4, 2026 | 17.43 | 17.80 | 17.34 | 17.58 | -0.12% | 14,619 |
| Feb 3, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | +0.19% | 4,129 |
| Feb 2, 2026 | 17.44 | 17.57 | 17.40 | 17.57 | -4.63% | 19,005 |
| Jan 30, 2026 | 17.88 | 18.42 | 17.88 | 18.42 | +1.29% | 4,445 |
| Jan 29, 2026 | 17.89 | 18.19 | 17.89 | 18.19 | +3.21% | 4,747 |
| Jan 28, 2026 | 17.72 | 17.72 | 17.61 | 17.62 | +0.71% | 712 |
| Jan 27, 2026 | 18.18 | 18.18 | 17.36 | 17.50 | -4.98% | 10,202 |
| Jan 26, 2026 | 18.09 | 18.42 | 17.93 | 18.42 | +1.86% | 3,946 |
| Jan 23, 2026 | 18.34 | 18.34 | 18.07 | 18.08 | -3.31% | 7,064 |
| Jan 22, 2026 | 19.05 | 19.05 | 18.32 | 18.70 | -5.89% | 23,682 |
| Jan 21, 2026 | 19.89 | 20.30 | 19.87 | 19.87 | +1.55% | 32,911 |
| Jan 20, 2026 | 20.23 | 20.23 | 19.55 | 19.57 | -3.46% | 13,396 |
| Jan 16, 2026 | 19.99 | 20.28 | 19.65 | 20.27 | +1.38% | 5,189 |
| Jan 15, 2026 | 19.71 | 20.06 | 19.38 | 19.99 | -2.81% | 4,601 |
| Jan 14, 2026 | 20.70 | 20.70 | 20.27 | 20.57 | -3.72% | 20,829 |
| Jan 13, 2026 | 21.01 | 21.39 | 20.27 | 21.36 | +0.97% | 5,857 |
| Jan 12, 2026 | 21.20 | 21.20 | 20.87 | 21.16 | -0.63% | 12,621 |
| Jan 9, 2026 | 21.24 | 21.55 | 21.10 | 21.29 | +0.49% | 10,491 |
| Jan 8, 2026 | 20.98 | 21.19 | 20.98 | 21.19 | -0.84% | 6,968 |
| Jan 7, 2026 | 20.99 | 21.37 | 20.99 | 21.37 | +3.18% | 643 |
| Jan 6, 2026 | 22.17 | 22.17 | 20.69 | 20.71 | -7.84% | 3,078 |
| Jan 5, 2026 | 22.28 | 22.47 | 21.57 | 22.47 | -2.38% | 4,271 |
| Jan 2, 2026 | 22.64 | 23.02 | 22.60 | 23.02 | +4.49% | 1,547 |
| Dec 31, 2025 | 22.87 | 22.87 | 22.03 | 22.03 | -1.34% | 5,560 |
| Dec 30, 2025 | 22.56 | 22.90 | 22.33 | 22.33 | -1.06% | 15,235 |
| Dec 29, 2025 | 22.66 | 22.76 | 22.20 | 22.57 | -0.66% | 3,824 |
| Dec 26, 2025 | 22.13 | 22.76 | 22.12 | 22.72 | +2.20% | 9,945 |
| Dec 24, 2025 | 22.51 | 22.51 | 22.21 | 22.23 | -1.82% | 2,543 |
| Dec 23, 2025 | 22.96 | 23.21 | 22.64 | 22.64 | +0.26% | 13,044 |
| Dec 22, 2025 | 22.78 | 22.78 | 22.57 | 22.58 | -0.95% | 3,404 |
| Dec 19, 2025 | 24.66 | 24.66 | 22.50 | 22.80 | -8.98% | 13,843 |
| Dec 18, 2025 | 24.17 | 25.05 | 23.53 | 25.05 | +5.21% | 4,077 |
| Dec 17, 2025 | 25.33 | 25.33 | 23.81 | 23.81 | -10.80% | 17,817 |
| Dec 16, 2025 | 26.38 | 26.69 | 26.33 | 26.69 | +0.39% | 5,131 |
| Dec 15, 2025 | 26.23 | 27.04 | 26.23 | 26.59 | +1.40% | 3,502 |
| Dec 12, 2025 | 27.05 | 27.16 | 25.31 | 26.22 | -4.55% | 16,205 |
| Dec 11, 2025 | 27.10 | 27.60 | 26.97 | 27.47 | +2.33% | 11,774 |
| Dec 10, 2025 | 26.70 | 26.84 | 26.65 | 26.84 | +0.92% | 6,436 |
| Dec 9, 2025 | 26.40 | 26.60 | 25.91 | 26.60 | +1.72% | 27,314 |
| Dec 8, 2025 | 25.89 | 26.15 | 25.87 | 26.15 | +1.63% | 4,008 |
| Dec 5, 2025 | 25.09 | 25.73 | 25.09 | 25.73 | +3.25% | 1,438 |
| Dec 4, 2025 | 23.87 | 24.92 | 23.87 | 24.92 | +4.44% | 13,642 |
| Dec 3, 2025 | 23.50 | 23.86 | 23.46 | 23.86 | -0.15% | 963 |
| Dec 2, 2025 | 24.01 | 24.01 | 23.84 | 23.90 | -1.35% | 1,546 |
| Dec 1, 2025 | 23.82 | 24.22 | 23.82 | 24.22 | +4.75% | 419 |
| Nov 28, 2025 | 23.44 | 23.60 | 23.13 | 23.13 | -1.96% | 6,440 |
| Nov 26, 2025 | 24.51 | 24.56 | 23.50 | 23.59 | -7.98% | 6,440 |
| Nov 25, 2025 | 24.77 | 25.63 | 24.77 | 25.63 | +0.98% | 13,444 |
| Nov 24, 2025 | 24.98 | 25.38 | 24.98 | 25.38 | +1.42% | 6,296 |
| Nov 21, 2025 | 24.91 | 25.20 | 24.87 | 25.03 | +6.24% | 8,972 |
| Nov 20, 2025 | 26.11 | 26.11 | 23.56 | 23.56 | -8.86% | 3,972 |
| Nov 19, 2025 | 25.76 | 25.85 | 25.13 | 25.85 | +1.49% | 572 |
| Nov 18, 2025 | 25.13 | 25.47 | 25.13 | 25.47 | -0.27% | 200 |
| Nov 17, 2025 | 26.23 | 26.23 | 25.54 | 25.54 | -1.58% | 874 |
Daily open, high, low, close and volume for Opportunistic Trader ETF (WZRD). Showing 248 trading days. Unadjusted prices.