Defiance S&P 500 Enh Opt & 0DTE Inc ETF (WDTE)
44.13
+0.02
(+0.05%)
USD |
BATS |
Sep 27, 16:00
44.10
-0.03
(-0.07%)
After-Hours: 20:00
WDTE Price: 44.13 for Sept. 27, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 27, 2024 | 44.27 | 44.27 | 43.99 | 44.13 | 26283.00 |
| Sep 26, 2024 | 44.06 | 44.20 | 44.05 | 44.11 | 25299.00 |
| Sep 25, 2024 | 44.14 | 44.17 | 44.00 | 44.01 | 36949.00 |
| Sep 24, 2024 | 43.98 | 44.10 | 43.85 | 44.06 | 24277.00 |
| Sep 23, 2024 | 43.91 | 43.97 | 43.82 | 43.96 | 32098.00 |
| Sep 20, 2024 | 43.75 | 43.88 | 43.55 | 43.80 | 19047.00 |
| Sep 19, 2024 | 43.97 | 43.97 | 43.69 | 43.79 | 17710.00 |
| Sep 18, 2024 | 43.47 | 43.77 | 43.33 | 43.54 | 35971.00 |
| Sep 17, 2024 | 43.58 | 43.58 | 43.32 | 43.47 | 19067.00 |
| Sep 16, 2024 | 43.22 | 43.40 | 43.16 | 43.34 | 36852.00 |
| Sep 13, 2024 | 43.10 | 43.23 | 43.07 | 43.19 | 14564.00 |
| Sep 12, 2024 | 43.00 | 43.02 | 42.71 | 42.98 | 23035.00 |
| Sep 11, 2024 | 42.56 | 42.84 | 41.98 | 42.78 | 67418.00 |
| Sep 10, 2024 | 42.49 | 42.56 | 42.23 | 42.55 | 22695.00 |
| Sep 09, 2024 | 42.20 | 42.37 | 42.16 | 42.28 | 30267.00 |
| Sep 06, 2024 | 42.60 | 42.81 | 42.00 | 42.05 | 60106.00 |
| Sep 05, 2024 | 42.77 | 42.82 | 42.42 | 42.64 | 43796.00 |
| Sep 04, 2024 | 42.44 | 42.78 | 42.44 | 42.68 | 36612.00 |
| Sep 03, 2024 | 43.41 | 43.41 | 42.45 | 42.58 | 50826.00 |
| Aug 30, 2024 | 46.13 | 46.29 | 46.05 | 46.20 | 75113.00 |
| Aug 29, 2024 | 46.00 | 46.29 | 45.99 | 46.03 | 15959.00 |
| Aug 28, 2024 | 46.10 | 46.17 | 45.66 | 45.93 | 17126.00 |
| Aug 27, 2024 | 45.95 | 46.20 | 45.93 | 46.12 | 16794.00 |
| Aug 26, 2024 | 46.11 | 46.25 | 45.89 | 46.00 | 27944.00 |
| Aug 23, 2024 | 45.87 | 46.10 | 45.85 | 46.08 | 38549.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.05
Minimum
Sep 06 2024
60.01
Maximum
Sep 19 2023
51.14
Average
52.05
Median
Mar 06 2024