Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
29.83
-0.36 (-1.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.80 | 30.02 | 29.61 | 29.83 | 29.83 | -1.19% | 18,650 |
| Mar 5, 2026 | 30.22 | 30.25 | 29.94 | 30.19 | 30.19 | -0.94% | 10,601 |
| Mar 4, 2026 | 30.05 | 30.55 | 30.05 | 30.48 | 30.30 | 0.58% | 26,302 |
| Mar 3, 2026 | 29.96 | 30.38 | 29.84 | 30.30 | 30.13 | -0.69% | 15,297 |
| Mar 2, 2026 | 30.08 | 30.54 | 30.08 | 30.51 | 30.34 | 0.10% | 38,695 |
| Feb 27, 2026 | 30.41 | 30.53 | 30.33 | 30.48 | 30.31 | -0.23% | 20,609 |
| Feb 26, 2026 | 30.81 | 30.81 | 30.41 | 30.55 | 30.37 | -1.06% | 16,214 |
| Feb 25, 2026 | 30.80 | 30.90 | 30.77 | 30.88 | 30.52 | 0.66% | 45,922 |
| Feb 24, 2026 | 30.42 | 30.68 | 30.42 | 30.67 | 30.32 | 0.44% | 13,289 |
| Feb 23, 2026 | 30.81 | 30.81 | 30.40 | 30.54 | 30.19 | -0.67% | 20,025 |
| Feb 20, 2026 | 30.63 | 30.79 | 30.50 | 30.75 | 30.39 | 0.67% | 21,442 |
| Feb 19, 2026 | 30.45 | 30.66 | 30.43 | 30.54 | 30.19 | -0.83% | 21,647 |
| Feb 18, 2026 | 30.71 | 30.94 | 30.71 | 30.80 | 30.27 | 0.54% | 21,167 |
| Feb 17, 2026 | 30.47 | 30.72 | 30.45 | 30.63 | 30.11 | -0.10% | 29,880 |
| Feb 13, 2026 | 30.69 | 30.78 | 30.40 | 30.66 | 30.14 | 0.07% | 20,748 |
| Feb 12, 2026 | 31.21 | 31.21 | 30.56 | 30.64 | 30.12 | -2.08% | 19,003 |
| Feb 11, 2026 | 31.19 | 31.44 | 31.14 | 31.29 | 30.58 | 0.16% | 17,381 |
| Feb 10, 2026 | 31.20 | 31.33 | 31.18 | 31.24 | 30.53 | -0.03% | 12,110 |
| Feb 9, 2026 | 31.15 | 31.35 | 31.08 | 31.25 | 30.54 | - | 14,570 |
| Feb 6, 2026 | 30.85 | 31.25 | 30.68 | 31.25 | 30.54 | 2.20% | 47,362 |
| Feb 5, 2026 | 30.86 | 30.86 | 30.51 | 30.58 | 29.88 | -1.96% | 19,457 |
| Feb 4, 2026 | 31.25 | 31.27 | 30.90 | 31.19 | 30.30 | -0.05% | 37,775 |
| Feb 3, 2026 | 31.59 | 31.59 | 31.00 | 31.21 | 30.32 | -0.75% | 27,676 |
| Feb 2, 2026 | 31.30 | 31.54 | 31.17 | 31.44 | 30.55 | 0.42% | 23,263 |
| Jan 30, 2026 | 31.22 | 31.43 | 31.17 | 31.31 | 30.42 | -0.34% | 20,672 |
| Jan 29, 2026 | 31.53 | 31.53 | 31.00 | 31.42 | 30.52 | -0.57% | 19,667 |
| Jan 28, 2026 | 31.54 | 31.71 | 31.54 | 31.60 | 30.52 | 0.13% | 14,218 |
| Jan 27, 2026 | 31.54 | 31.65 | 31.49 | 31.56 | 30.48 | 0.21% | 18,394 |
| Jan 26, 2026 | 31.36 | 31.58 | 31.36 | 31.49 | 30.42 | 0.16% | 17,050 |
| Jan 23, 2026 | 31.24 | 31.45 | 31.17 | 31.44 | 30.37 | 0.42% | 20,266 |
| Jan 22, 2026 | 31.15 | 31.49 | 31.15 | 31.31 | 30.25 | -0.45% | 14,538 |
| Jan 21, 2026 | 31.09 | 31.50 | 31.09 | 31.45 | 30.21 | 1.11% | 16,372 |
| Jan 20, 2026 | 31.41 | 31.70 | 31.07 | 31.10 | 29.87 | -1.97% | 22,279 |
| Jan 16, 2026 | 31.73 | 31.81 | 31.63 | 31.73 | 30.48 | -0.01% | 20,958 |
| Jan 15, 2026 | 31.80 | 31.85 | 31.72 | 31.73 | 30.48 | -0.18% | 43,753 |
| Jan 14, 2026 | 31.89 | 31.89 | 31.65 | 31.79 | 30.36 | -0.50% | 19,986 |
| Jan 13, 2026 | 31.97 | 32.00 | 31.80 | 31.95 | 30.51 | - | 10,463 |
| Jan 12, 2026 | 31.86 | 32.00 | 31.85 | 31.95 | 30.51 | 0.08% | 14,078 |
| Jan 9, 2026 | 31.73 | 31.97 | 31.72 | 31.93 | 30.49 | 0.61% | 14,590 |
| Jan 8, 2026 | 31.66 | 31.76 | 31.62 | 31.73 | 30.30 | -0.37% | 7,234 |
| Jan 7, 2026 | 31.95 | 32.05 | 31.85 | 31.85 | 30.24 | -0.31% | 11,507 |
| Jan 6, 2026 | 31.87 | 31.95 | 31.76 | 31.95 | 30.33 | 0.57% | 14,158 |
| Jan 5, 2026 | 31.75 | 31.92 | 31.73 | 31.77 | 30.16 | 0.32% | 25,993 |
| Jan 2, 2026 | 31.75 | 31.84 | 31.57 | 31.67 | 30.07 | 0.09% | 25,077 |
| Dec 31, 2025 | 31.74 | 31.84 | 31.64 | 31.64 | 30.04 | -1.34% | 42,003 |
| Dec 30, 2025 | 31.97 | 32.11 | 31.97 | 32.07 | 30.27 | 0.22% | 26,850 |
| Dec 29, 2025 | 31.98 | 32.07 | 31.95 | 32.00 | 30.20 | -0.25% | 19,208 |
| Dec 26, 2025 | 32.09 | 32.10 | 32.01 | 32.08 | 30.28 | 0.07% | 18,864 |
| Dec 24, 2025 | 32.06 | 32.10 | 32.02 | 32.06 | 30.26 | -0.64% | 5,895 |
| Dec 23, 2025 | 32.03 | 32.26 | 32.03 | 32.26 | 30.28 | 0.53% | 23,682 |
| Dec 22, 2025 | 32.00 | 32.18 | 32.00 | 32.09 | 30.12 | 0.28% | 23,525 |
| Dec 19, 2025 | 31.85 | 32.07 | 31.83 | 32.00 | 30.03 | 0.95% | 20,163 |
| Dec 18, 2025 | 31.66 | 31.92 | 31.66 | 31.70 | 29.75 | -0.16% | 9,646 |
| Dec 17, 2025 | 32.12 | 32.13 | 31.75 | 31.75 | 29.62 | -1.18% | 19,193 |
| Dec 16, 2025 | 32.10 | 32.20 | 31.92 | 32.13 | 29.98 | -0.22% | 18,463 |
| Dec 15, 2025 | 32.10 | 32.34 | 32.10 | 32.20 | 30.04 | 0.22% | 24,187 |
| Dec 12, 2025 | 32.55 | 32.55 | 32.07 | 32.13 | 29.98 | -0.98% | 30,641 |
| Dec 11, 2025 | 32.25 | 32.47 | 32.18 | 32.45 | 30.27 | -0.16% | 6,575 |
| Dec 10, 2025 | 32.31 | 32.51 | 32.31 | 32.50 | 30.15 | 0.35% | 20,656 |
| Dec 9, 2025 | 32.27 | 32.44 | 32.27 | 32.39 | 30.04 | 0.27% | 7,794 |
| Dec 8, 2025 | 32.40 | 32.44 | 32.27 | 32.30 | 29.96 | -0.31% | 27,158 |
| Dec 5, 2025 | 32.50 | 32.50 | 32.33 | 32.40 | 30.06 | 0.34% | 21,983 |
| Dec 4, 2025 | 32.30 | 32.34 | 32.13 | 32.29 | 29.95 | -0.45% | 11,152 |
| Dec 3, 2025 | 32.30 | 32.46 | 32.28 | 32.44 | 29.92 | 0.42% | 13,527 |
| Dec 2, 2025 | 32.23 | 32.36 | 32.23 | 32.30 | 29.79 | 0.40% | 10,297 |
| Dec 1, 2025 | 32.12 | 32.33 | 32.12 | 32.17 | 29.67 | -0.62% | 19,980 |
| Nov 28, 2025 | 32.15 | 32.38 | 32.15 | 32.37 | 29.85 | 0.72% | 18,219 |
| Nov 26, 2025 | 32.13 | 32.25 | 32.12 | 32.14 | 29.64 | -0.56% | 35,039 |
| Nov 25, 2025 | 32.13 | 32.51 | 32.10 | 32.32 | 29.54 | 0.56% | 28,489 |
| Nov 24, 2025 | 32.00 | 32.22 | 32.00 | 32.14 | 29.38 | 0.65% | 16,878 |
| Nov 21, 2025 | 31.68 | 31.99 | 31.67 | 31.93 | 29.19 | 0.58% | 20,261 |
| Nov 20, 2025 | 32.75 | 32.75 | 31.70 | 31.75 | 29.02 | -1.31% | 14,606 |
| Nov 19, 2025 | 32.02 | 32.27 | 32.02 | 32.17 | 29.24 | 0.50% | 10,656 |
| Nov 18, 2025 | 32.08 | 32.23 | 31.85 | 32.01 | 29.09 | -0.53% | 24,980 |
| Nov 17, 2025 | 32.38 | 32.57 | 32.00 | 32.18 | 29.25 | -0.83% | 32,844 |
| Nov 14, 2025 | 32.16 | 32.56 | 32.09 | 32.45 | 29.49 | 0.34% | 30,992 |
| Nov 13, 2025 | 32.76 | 32.86 | 32.34 | 32.34 | 29.39 | -2.12% | 43,992 |
| Nov 12, 2025 | 33.22 | 33.22 | 33.03 | 33.04 | 29.85 | 0.15% | 11,334 |
| Nov 11, 2025 | 32.96 | 33.08 | 32.86 | 32.99 | 29.81 | 0.33% | 23,427 |
| Nov 10, 2025 | 32.81 | 33.00 | 32.81 | 32.88 | 29.71 | 0.52% | 29,730 |
| Nov 7, 2025 | 32.60 | 32.80 | 32.28 | 32.71 | 29.55 | 0.09% | 39,838 |
| Nov 6, 2025 | 33.03 | 33.03 | 32.54 | 32.68 | 29.53 | -1.39% | 27,391 |
| Nov 5, 2025 | 33.09 | 33.22 | 33.02 | 33.14 | 29.76 | 0.16% | 17,538 |
| Nov 4, 2025 | 33.26 | 33.27 | 33.01 | 33.09 | 29.72 | -0.90% | 26,577 |
| Nov 3, 2025 | 33.32 | 33.47 | 33.25 | 33.39 | 29.99 | 0.29% | 30,111 |
| Oct 31, 2025 | 33.34 | 33.34 | 33.14 | 33.29 | 29.90 | 0.37% | 15,110 |
| Oct 30, 2025 | 33.22 | 33.37 | 33.15 | 33.17 | 29.79 | -1.20% | 8,529 |
| Oct 29, 2025 | 33.64 | 33.65 | 33.46 | 33.57 | 29.97 | 0.18% | 31,316 |
| Oct 28, 2025 | 33.49 | 33.54 | 33.37 | 33.51 | 29.92 | 0.30% | 12,121 |
| Oct 27, 2025 | 33.31 | 33.50 | 33.31 | 33.41 | 29.83 | 0.42% | 23,377 |
| Oct 24, 2025 | 33.26 | 33.32 | 33.21 | 33.27 | 29.70 | 0.31% | 25,811 |
| Oct 23, 2025 | 33.00 | 33.21 | 33.00 | 33.17 | 29.61 | -0.10% | 16,129 |
| Oct 22, 2025 | 33.32 | 33.44 | 33.04 | 33.20 | 29.46 | -0.74% | 18,904 |
| Oct 21, 2025 | 33.40 | 33.45 | 33.27 | 33.45 | 29.68 | 0.26% | 19,032 |
| Oct 20, 2025 | 33.16 | 33.36 | 33.16 | 33.36 | 29.60 | 0.63% | 20,199 |
| Oct 17, 2025 | 32.97 | 33.15 | 32.88 | 33.15 | 29.42 | 0.48% | 21,738 |
| Oct 16, 2025 | 33.20 | 33.20 | 32.85 | 32.99 | 29.27 | -1.08% | 11,578 |
| Oct 15, 2025 | 33.16 | 33.49 | 33.07 | 33.35 | 29.39 | 0.66% | 18,676 |
| Oct 14, 2025 | 32.95 | 33.32 | 32.73 | 33.13 | 29.19 | -0.15% | 13,616 |
| Oct 13, 2025 | 33.18 | 33.18 | 32.99 | 33.18 | 29.24 | 1.16% | 18,445 |