Defiance S&P 500 Weekly Distribution ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
30.34
-0.08 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
30.70
+0.36 (1.18%)
After-hours: Apr 28, 2026, 8:00 PM EDT
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.30 | 30.36 | 30.21 | 30.34 | 30.34 | -0.27% | 10,560 |
| Apr 27, 2026 | 30.27 | 30.48 | 30.27 | 30.43 | 30.43 | 0.25% | 20,975 |
| Apr 24, 2026 | 30.26 | 30.44 | 30.16 | 30.35 | 30.35 | 0.43% | 33,169 |
| Apr 23, 2026 | 30.31 | 30.32 | 29.92 | 30.22 | 30.22 | -0.64% | 35,670 |
| Apr 22, 2026 | 30.45 | 30.46 | 30.27 | 30.42 | 30.24 | 0.81% | 17,999 |
| Apr 21, 2026 | 30.61 | 30.61 | 30.12 | 30.17 | 30.00 | -1.98% | 17,751 |
| Apr 20, 2026 | 30.34 | 31.00 | 29.96 | 30.78 | 30.60 | 1.47% | 22,890 |
| Apr 17, 2026 | 30.57 | 30.57 | 30.21 | 30.34 | 30.16 | 0.81% | 18,985 |
| Apr 16, 2026 | 30.06 | 30.14 | 29.90 | 30.09 | 29.92 | -0.36% | 15,446 |
| Apr 15, 2026 | 30.00 | 30.20 | 29.99 | 30.20 | 29.85 | 0.92% | 20,374 |
| Apr 14, 2026 | 29.77 | 29.99 | 29.75 | 29.92 | 29.58 | 1.07% | 11,085 |
| Apr 13, 2026 | 29.36 | 29.61 | 29.21 | 29.61 | 29.27 | 0.40% | 37,457 |
| Apr 10, 2026 | 29.50 | 29.54 | 29.40 | 29.49 | 29.15 | 0.19% | 24,525 |
| Apr 9, 2026 | 29.37 | 29.50 | 29.15 | 29.43 | 29.10 | 0.12% | 13,494 |
| Apr 8, 2026 | 29.40 | 29.40 | 29.25 | 29.40 | 28.90 | 2.76% | 26,326 |
| Apr 7, 2026 | 28.60 | 28.66 | 28.32 | 28.61 | 28.12 | -0.01% | 20,966 |
| Apr 6, 2026 | 28.61 | 28.69 | 28.48 | 28.61 | 28.13 | 0.32% | 13,732 |
| Apr 2, 2026 | 28.07 | 28.54 | 28.07 | 28.52 | 28.04 | -0.62% | 13,300 |
| Apr 1, 2026 | 28.70 | 28.82 | 28.44 | 28.70 | 28.05 | 0.90% | 20,097 |
| Mar 31, 2026 | 28.08 | 28.51 | 27.78 | 28.44 | 27.80 | 2.50% | 32,725 |
| Mar 30, 2026 | 28.06 | 28.06 | 27.68 | 27.75 | 27.12 | -0.36% | 14,678 |
| Mar 27, 2026 | 28.48 | 28.48 | 27.41 | 27.85 | 27.22 | -1.49% | 23,140 |
| Mar 26, 2026 | 28.44 | 28.70 | 28.27 | 28.27 | 27.63 | -2.15% | 29,484 |
| Mar 25, 2026 | 29.21 | 29.21 | 28.85 | 28.89 | 28.07 | 0.35% | 16,249 |
| Mar 24, 2026 | 28.59 | 28.91 | 28.58 | 28.79 | 27.98 | -0.45% | 19,851 |
| Mar 23, 2026 | 28.67 | 29.14 | 28.67 | 28.92 | 28.10 | 1.26% | 29,637 |
| Mar 20, 2026 | 28.99 | 28.99 | 28.41 | 28.56 | 27.75 | -1.24% | 30,395 |
| Mar 19, 2026 | 28.91 | 29.04 | 28.75 | 28.92 | 28.10 | -0.69% | 33,491 |
| Mar 18, 2026 | 29.11 | 29.53 | 29.11 | 29.12 | 28.13 | -1.52% | 8,787 |
| Mar 17, 2026 | 29.59 | 29.75 | 29.54 | 29.57 | 28.57 | 0.37% | 12,264 |
| Mar 16, 2026 | 29.42 | 29.58 | 29.42 | 29.46 | 28.46 | 0.73% | 20,298 |
| Mar 13, 2026 | 29.61 | 29.65 | 29.16 | 29.25 | 28.25 | -0.69% | 24,525 |
| Mar 12, 2026 | 29.69 | 29.69 | 29.42 | 29.45 | 28.45 | -1.83% | 9,600 |
| Mar 11, 2026 | 29.89 | 30.08 | 29.82 | 30.00 | 28.81 | 0.23% | 13,537 |
| Mar 10, 2026 | 29.89 | 30.17 | 29.85 | 29.93 | 28.75 | -0.03% | 26,689 |
| Mar 9, 2026 | 29.61 | 29.94 | 29.34 | 29.94 | 28.76 | 0.37% | 16,772 |
| Mar 6, 2026 | 29.80 | 30.02 | 29.61 | 29.83 | 28.65 | -1.19% | 18,651 |
| Mar 5, 2026 | 30.22 | 30.25 | 29.94 | 30.19 | 29.00 | -0.94% | 10,601 |
| Mar 4, 2026 | 30.05 | 30.55 | 30.05 | 30.48 | 29.10 | 0.58% | 26,302 |
| Mar 3, 2026 | 29.96 | 30.38 | 29.84 | 30.30 | 28.94 | -0.69% | 15,297 |
| Mar 2, 2026 | 30.08 | 30.54 | 30.08 | 30.51 | 29.14 | 0.10% | 38,695 |
| Feb 27, 2026 | 30.41 | 30.53 | 30.33 | 30.48 | 29.11 | -0.23% | 20,609 |
| Feb 26, 2026 | 30.81 | 30.81 | 30.41 | 30.55 | 29.17 | -1.06% | 16,214 |
| Feb 25, 2026 | 30.80 | 30.90 | 30.77 | 30.88 | 29.32 | 0.66% | 45,922 |
| Feb 24, 2026 | 30.42 | 30.68 | 30.42 | 30.67 | 29.12 | 0.44% | 13,289 |
| Feb 23, 2026 | 30.81 | 30.81 | 30.40 | 30.54 | 29.00 | -0.67% | 20,025 |
| Feb 20, 2026 | 30.63 | 30.79 | 30.50 | 30.75 | 29.19 | 0.67% | 21,442 |
| Feb 19, 2026 | 30.45 | 30.66 | 30.43 | 30.54 | 29.00 | -0.83% | 21,647 |
| Feb 18, 2026 | 30.71 | 30.94 | 30.71 | 30.80 | 29.07 | 0.54% | 21,167 |
| Feb 17, 2026 | 30.47 | 30.72 | 30.45 | 30.63 | 28.92 | -0.10% | 29,880 |
| Feb 13, 2026 | 30.69 | 30.78 | 30.40 | 30.66 | 28.94 | 0.07% | 20,748 |
| Feb 12, 2026 | 31.21 | 31.21 | 30.56 | 30.64 | 28.92 | -2.08% | 19,003 |
| Feb 11, 2026 | 31.19 | 31.44 | 31.14 | 31.29 | 29.37 | 0.16% | 17,381 |
| Feb 10, 2026 | 31.20 | 31.33 | 31.18 | 31.24 | 29.32 | -0.03% | 12,110 |
| Feb 9, 2026 | 31.15 | 31.35 | 31.08 | 31.25 | 29.33 | - | 14,570 |
| Feb 6, 2026 | 30.85 | 31.25 | 30.68 | 31.25 | 29.33 | 2.20% | 47,362 |
| Feb 5, 2026 | 30.86 | 30.86 | 30.51 | 30.58 | 28.70 | -1.96% | 19,457 |
| Feb 4, 2026 | 31.25 | 31.27 | 30.90 | 31.19 | 29.11 | -0.05% | 37,775 |
| Feb 3, 2026 | 31.59 | 31.59 | 31.00 | 31.21 | 29.12 | -0.75% | 27,676 |
| Feb 2, 2026 | 31.30 | 31.54 | 31.17 | 31.44 | 29.34 | 0.42% | 23,263 |
| Jan 30, 2026 | 31.22 | 31.43 | 31.17 | 31.31 | 29.22 | -0.34% | 20,672 |
| Jan 29, 2026 | 31.53 | 31.53 | 31.00 | 31.42 | 29.32 | -0.57% | 19,667 |
| Jan 28, 2026 | 31.54 | 31.71 | 31.54 | 31.60 | 29.32 | 0.13% | 14,218 |
| Jan 27, 2026 | 31.54 | 31.65 | 31.49 | 31.56 | 29.28 | 0.21% | 18,394 |
| Jan 26, 2026 | 31.36 | 31.58 | 31.36 | 31.49 | 29.22 | 0.16% | 17,050 |
| Jan 23, 2026 | 31.24 | 31.45 | 31.17 | 31.44 | 29.17 | 0.42% | 20,266 |
| Jan 22, 2026 | 31.15 | 31.49 | 31.15 | 31.31 | 29.05 | -0.45% | 14,538 |
| Jan 21, 2026 | 31.09 | 31.50 | 31.09 | 31.45 | 29.01 | 1.11% | 16,372 |
| Jan 20, 2026 | 31.41 | 31.70 | 31.07 | 31.10 | 28.69 | -1.97% | 22,279 |
| Jan 16, 2026 | 31.73 | 31.81 | 31.63 | 31.73 | 29.27 | -0.01% | 20,958 |
| Jan 15, 2026 | 31.80 | 31.85 | 31.72 | 31.73 | 29.27 | -0.18% | 43,753 |
| Jan 14, 2026 | 31.89 | 31.89 | 31.65 | 31.79 | 29.16 | -0.50% | 19,986 |
| Jan 13, 2026 | 31.97 | 32.00 | 31.80 | 31.95 | 29.30 | - | 10,463 |
| Jan 12, 2026 | 31.86 | 32.00 | 31.85 | 31.95 | 29.30 | 0.08% | 14,078 |
| Jan 9, 2026 | 31.73 | 31.97 | 31.72 | 31.93 | 29.28 | 0.61% | 14,590 |
| Jan 8, 2026 | 31.66 | 31.76 | 31.62 | 31.73 | 29.10 | -0.37% | 7,234 |
| Jan 7, 2026 | 31.95 | 32.05 | 31.85 | 31.85 | 29.04 | -0.31% | 11,507 |
| Jan 6, 2026 | 31.87 | 31.95 | 31.76 | 31.95 | 29.13 | 0.57% | 14,158 |
| Jan 5, 2026 | 31.75 | 31.92 | 31.73 | 31.77 | 28.97 | 0.32% | 25,993 |
| Jan 2, 2026 | 31.75 | 31.84 | 31.57 | 31.67 | 28.88 | 0.09% | 25,077 |
| Dec 31, 2025 | 31.74 | 31.84 | 31.64 | 31.64 | 28.85 | -1.34% | 42,003 |
| Dec 30, 2025 | 31.97 | 32.11 | 31.97 | 32.07 | 29.07 | 0.22% | 26,850 |
| Dec 29, 2025 | 31.98 | 32.07 | 31.95 | 32.00 | 29.01 | -0.25% | 19,208 |
| Dec 26, 2025 | 32.09 | 32.10 | 32.01 | 32.08 | 29.08 | 0.07% | 18,864 |
| Dec 24, 2025 | 32.06 | 32.10 | 32.02 | 32.06 | 29.06 | -0.64% | 5,895 |
| Dec 23, 2025 | 32.03 | 32.26 | 32.03 | 32.26 | 29.08 | 0.53% | 23,682 |
| Dec 22, 2025 | 32.00 | 32.18 | 32.00 | 32.09 | 28.92 | 0.28% | 23,525 |
| Dec 19, 2025 | 31.85 | 32.07 | 31.83 | 32.00 | 28.84 | 0.95% | 20,163 |
| Dec 18, 2025 | 31.66 | 31.92 | 31.66 | 31.70 | 28.57 | -0.16% | 9,646 |
| Dec 17, 2025 | 32.12 | 32.13 | 31.75 | 31.75 | 28.45 | -1.18% | 19,193 |
| Dec 16, 2025 | 32.10 | 32.20 | 31.92 | 32.13 | 28.79 | -0.22% | 18,463 |
| Dec 15, 2025 | 32.10 | 32.34 | 32.10 | 32.20 | 28.85 | 0.22% | 24,187 |
| Dec 12, 2025 | 32.55 | 32.55 | 32.07 | 32.13 | 28.79 | -0.98% | 30,641 |
| Dec 11, 2025 | 32.25 | 32.47 | 32.18 | 32.45 | 29.08 | -0.16% | 6,575 |
| Dec 10, 2025 | 32.31 | 32.51 | 32.31 | 32.50 | 28.96 | 0.35% | 20,656 |
| Dec 9, 2025 | 32.27 | 32.44 | 32.27 | 32.39 | 28.86 | 0.27% | 7,794 |
| Dec 8, 2025 | 32.40 | 32.44 | 32.27 | 32.30 | 28.78 | -0.31% | 27,158 |
| Dec 5, 2025 | 32.50 | 32.50 | 32.33 | 32.40 | 28.87 | 0.34% | 21,983 |
| Dec 4, 2025 | 32.30 | 32.34 | 32.13 | 32.29 | 28.77 | -0.45% | 11,152 |
| Dec 3, 2025 | 32.30 | 32.46 | 32.28 | 32.44 | 28.73 | 0.42% | 13,527 |