Dark

WZRD
Opportunistic Trader ETF
stock BATS ETF

Market Open

Aug 21, 2026 10:31:12 AM EDT

0.7400USD-26.733%(-0.2700)39,387

1.00Bid 1.07Ask 0.0700Spread

Pre-market

Aug 21, 2026 9:11:30 AM EDT

0.9600USD-4.950%(-0.0500)624

After-hours

Aug 20, 2026 4:10:30 PM EDT

1.01USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.7400	0.7400	0.740000	0.740000	-26.733%	39,387	0.000%
2026-08-20	1.0100	1.0100	1.010000	1.010000	+2.020%	28,963	-26.733%
2026-08-19	0.9900	0.9900	0.990000	0.990000	+6.452%	17,811	-25.253%
2026-08-17	0.9900	0.9900	0.930000	0.930000	-7.000%	54,672	-20.430%
2026-08-14	1.0200	1.0200	1.000000	1.000000	+26.582%	41,911	-26.000%
2026-08-11	0.8000	0.8000	0.789999	0.789999	+54.902%	31,372	-6.329%
2026-08-06	0.5100	0.5100	0.510000	0.510000	-10.526%	11,422	+45.098%
2026-08-05	0.7100	0.7100	0.570000	0.570000	-44.660%	21,705	+29.825%
2026-08-03	1.0900	1.0900	1.030000	1.030000	+7.292%	63,794	-28.155%
2026-07-31	1.0300	1.0300	0.960000	0.960000	-60.656%	10,718	-22.917%
2026-07-27	2.4400	2.4400	2.440000	2.440000	-2.400%	9,685	-69.672%
2026-07-21	2.5000	2.5000	2.500000	2.500000	-25.373%	41,019	-70.400%
2026-07-20	2.8400	3.3500	2.780000	3.350000	+21.377%	146,693	-77.910%
2026-07-06	2.7600	2.7600	2.760000	2.760000	-13.208%	1,791	-73.188%
2026-07-01	3.1800	3.1800	3.180000	3.180000	+1.923%	42,266	-76.730%
2026-06-30	3.1200	3.1200	3.120000	3.120000	-44.385%	7,050	-76.282%
2026-06-26	5.6100	5.6100	5.610000	5.610000	-0.883%	123	-86.809%
2026-06-12	5.6600	5.6600	5.660000	5.660000	-33.176%	2,717	-86.926%
2026-05-29	8.4700	8.4700	8.470000	8.470000	-0.470%	9,014	-91.263%
2026-05-28	8.5100	8.5100	8.510000	8.510000	+7.995%	7,617	-91.304%
2026-05-26	7.9300	7.9300	7.880000	7.880000	-9.217%	26,631	-90.609%
2026-05-19	8.6500	8.6800	8.650000	8.680000	-8.439%	1,518	-91.475%
2026-05-12	9.7000	9.7000	9.480000	9.480000	-14.901%	3,354	-92.194%
2026-04-30	11.1400	11.1400	11.140000	11.140000	-4.949%	12,013	-93.357%
2026-04-28	11.7000	11.7200	11.700000	11.720000	+3.901%	1,268	-93.686%
2026-04-27	11.2800	11.2800	11.280000	11.280000	-2.253%	1,104	-93.440%
2026-04-24	11.5400	11.5400	11.540000	11.540000	-5.021%	7,260	-93.588%
2026-04-22	12.0400	12.1500	12.030000	12.150000	+3.846%	7,991	-93.909%
2026-04-17	11.7000	11.7000	11.700000	11.700000	-27.644%	33,577	-93.675%
2026-04-13	16.1700	16.1700	16.170000	16.170000	-8.125%	3,447	-95.424%
2026-04-02	17.6000	17.6000	17.600000	17.600000	-2.762%	20,776	-95.795%
2026-03-31	18.1000	18.1000	18.100000	18.100000	-1.147%	44,967	-95.912%
2026-03-30	18.3100	18.3100	18.310000	18.310000	-2.968%	8,628	-95.958%
2026-03-27	19.2300	19.2300	18.870000	18.870000	-4.067%	26,579	-96.078%
2026-03-26	19.6700	19.6700	19.670000	19.670000	+2.877%	14,578	-96.238%
2026-03-25	19.1200	19.1200	19.120000	19.120000	+3.184%	11,977	-96.130%
2026-03-24	18.5400	18.5800	18.530000	18.530000	+3.404%	4,897	-96.006%
2026-03-17	17.9900	17.9900	17.920000	17.920000	+5.412%	1,616	-95.871%
2026-03-05	17.0000	17.0000	17.000000	17.000000	+7.731%	1,067	-95.647%
2026-02-27	15.5700	15.9000	15.570000	15.780000	-2.048%	29,326	-95.311%
2026-02-26	15.9099	16.1700	15.898600	16.110000	+5.020%	6,855	-95.407%
2026-02-24	15.3400	15.3400	15.340000	15.340000	+0.921%	6,328	-95.176%
2026-02-06	14.7800	15.2000	14.780000	15.200000	-13.489%	4,400	-95.132%
2026-02-02	17.4300	17.5700	17.430000	17.570000	-4.303%	19,005	-95.788%
2026-01-30	18.3600	18.3600	18.360000	18.360000	+1.325%	4,445	-95.969%
2026-01-29	18.1200	18.1200	18.120000	18.120000	+3.543%	4,747	-95.916%
2026-01-27	17.4100	17.5000	17.410000	17.500000	-3.208%	10,202	-95.771%
2026-01-23	18.0800	18.0800	18.080000	18.080000	-4.288%	7,064	-95.907%
2026-01-22	18.6000	18.8900	18.340000	18.890000	-3.425%	23,682	-96.083%
2026-01-20	19.5700	19.5700	19.560000	19.560000	-3.470%	13,396	-96.217%
2026-01-16	20.2632	20.2632	20.263200	20.263200	+1.367%	5,189	-96.348%
2026-01-15	19.9900	19.9900	19.990000	19.990000	-5.574%	4,601	-96.298%
2026-01-12	20.9200	21.1700	20.890000	21.170000	-0.189%	12,621	-96.504%
2026-01-09	21.2100	21.2100	21.210000	21.210000	+0.094%	10,491	-96.511%
2026-01-08	21.1900	21.1900	21.190000	21.190000	+2.318%	6,968	-96.508%
2026-01-06	20.6900	20.7100	20.690000	20.710000	-4.913%	3,078	-96.427%
2026-01-05	21.5800	21.7800	21.580000	21.780000	-5.387%	4,271	-96.602%
2026-01-02	23.0200	23.0200	23.020000	23.020000	+4.494%	1,547	-96.785%
2025-12-31	22.1200	22.1200	22.030000	22.030000	-1.343%	5,461	-96.641%
2025-12-30	22.7300	22.7500	22.330000	22.330000	-1.063%	15,235	-96.686%
2025-12-29	22.3000	22.5700	22.300000	22.570000	-0.660%	3,824	-96.721%
2025-12-26	22.2000	22.7200	22.200000	22.720000	+0.342%	9,945	-96.743%
2025-12-23	22.7500	22.7500	22.642500	22.642500	-0.691%	13,044	-96.732%
2025-12-19	22.7500	22.8000	22.750000	22.800000	-8.982%	13,843	-96.754%
2025-12-18	23.6900	25.0500	23.690000	25.050000	+5.208%	4,077	-97.046%
2025-12-17	23.8100	23.8100	23.810000	23.810000	-9.708%	17,817	-96.892%
2025-12-16	26.3700	26.3700	26.370000	26.370000	+0.572%	5,131	-97.194%
2025-12-12	25.8500	26.2200	25.850000	26.220000	-4.550%	16,205	-97.178%
2025-12-11	27.4800	27.4800	27.410000	27.470000	+2.730%	11,774	-97.306%
2025-12-10	26.6800	26.7400	26.680000	26.740000	+0.526%	6,436	-97.233%
2025-12-09	26.1000	26.6000	26.050000	26.600000	+1.721%	27,314	-97.218%
2025-12-08	26.1500	26.1500	26.150000	26.150000	+1.632%	3,908	-97.170%
2025-12-05	25.7300	25.7300	25.730000	25.730000	+3.250%	1,438	-97.124%
2025-12-04	24.8600	24.9200	24.860000	24.920000	+4.443%	13,642	-97.030%
2025-12-03	23.8600	23.8600	23.860000	23.860000	+1.157%	963	-96.899%
2025-11-26	23.5100	23.5870	23.510000	23.587000	+0.115%	6,440	-96.863%
2025-11-20	23.5700	23.5700	23.560000	23.560000	-8.127%	3,972	-96.859%
2025-11-10	26.2700	26.2700	25.644000	25.644000	-1.596%	5,467	-97.114%
2025-11-05	26.0600	26.0600	26.060000	26.060000	+8.403%	14,815	-97.160%
2025-10-22	24.0400	24.0400	24.040000	24.040000	-0.521%	757	-96.922%
2025-10-20	24.1660	24.1660	24.166000	24.166000	-2.517%	3,148	-96.938%
2025-10-16	24.8300	24.8300	24.790000	24.790000	+1.019%	4,360	-97.015%
2025-10-15	24.1300	24.5400	24.130000	24.540000	+3.109%	21,652	-96.985%
2025-10-14	24.0000	24.0000	23.340000	23.800000	+0.805%	15,906	-96.891%
2025-10-03	23.6100	23.6100	23.610000	23.610000	+1.461%	841	-96.866%
2025-10-02	23.2700	23.2700	23.270000	23.270000	-1.648%	11,471	-96.820%
2025-10-01	23.6600	23.6600	23.660000	23.660000	+0.982%	512	-96.872%
2025-09-30	23.4300	23.4300	23.430000	23.430000	-0.298%	604	-96.842%
2025-09-29	23.5000	23.5000	23.500000	23.500000	-2.287%	1,387	-96.851%
2025-09-26	24.0500	24.0500	24.050000	24.050000	+4.793%	701	-96.923%
2025-09-25	22.9500	22.9500	22.950000	22.950000	-2.713%	2,657	-96.776%
2025-09-24	23.5900	23.5900	23.590000	23.590000	-1.132%	25,582	-96.863%
2025-09-23	23.8600	23.8600	23.860000	23.860000	+3.739%	11,225	-96.899%
2025-09-22	23.0000	23.0000	23.000000	23.000000	-2.584%	3,909	-96.783%
2025-09-19	24.0000	24.0000	23.610000	23.610000	-1.584%	3,098	-96.866%
2025-09-18	23.9900	23.9900	23.990000	23.990000	-0.125%	3,113	-96.915%
2025-09-17	24.0200	24.0200	24.020000	24.020000	+0.292%	4,416	-96.919%
2025-09-16	23.9500	23.9500	23.950000	23.950000	-1.400%	1,391	-96.910%
2025-09-12	24.2900	24.2900	24.290000	24.290000	-2.879%	20,703	-96.953%
2025-09-11	25.0100	25.0100	25.010000	25.010000	+1.460%	3,075	-97.041%
2025-09-10	24.5300	24.6500	24.530000	24.650000	-2.144%	30,944	-96.998%
2025-09-09	25.1900	25.1900	25.190000	25.190000	-3.041%	5,786	-97.062%
2025-09-08	25.8700	25.9800	25.870000	25.980000	-0.612%	22,633	-97.152%
2025-09-05	26.1400	26.1400	26.140000	26.140000	-1.097%	14,787	-97.169%
2025-09-04	26.4300	26.4300	26.430000	26.430000	-1.381%	1,185	-97.200%
2025-09-03	26.8000	26.8000	26.800000	26.800000	+0.676%	23,251	-97.239%
2025-08-29	26.5600	26.6200	26.560000	26.620000	-0.247%	7,809	-97.220%
2025-08-28	26.6860	26.6860	26.686000	26.686000	+0.210%	1,404	-97.227%
2025-08-26	26.6749	26.6749	26.630000	26.630000	+1.255%	6,915	-97.221%
2025-08-25	26.3000	26.3000	26.300000	26.300000	+0.038%	1,774	-97.186%
2025-08-22	26.3500	26.3500	26.290000	26.290000	-0.942%	1,804	-97.185%
2025-08-20	26.5400	26.5400	26.540000	26.540000	-0.476%	7,719	-97.212%
2025-08-19	26.8100	26.8100	26.667000	26.667000	-0.866%	5,885	-97.225%
2025-08-15	26.9000	26.9000	26.900000	26.900000	+3.223%	28,048	-97.249%
2025-08-14	25.9900	26.0600	25.990000	26.060000	+0.773%	8,759	-97.160%
2025-08-13	26.0600	26.0600	25.860000	25.860000	+0.599%	19,831	-97.138%
2025-08-12	25.7900	25.7900	25.706000	25.706000	-2.259%	5,896	-97.121%
2025-08-08	26.3000	26.3000	26.300000	26.300000	+0.535%	5,281	-97.186%
2025-08-07	26.1600	26.1600	26.160000	26.160000	+1.004%	6,047	-97.171%
2025-08-06	26.2300	26.3700	25.900000	25.900000	-1.408%	9,628	-97.143%
2025-08-05	26.2700	26.2700	26.270000	26.270000	+0.344%	5,495	-97.183%
2025-08-04	26.4400	26.4400	26.180000	26.180000	-1.319%	15,703	-97.173%
2025-08-01	26.8100	26.8900	26.380000	26.530000	+2.314%	14,694	-97.211%
2025-07-31	25.9300	25.9300	25.930000	25.930000	-0.993%	11,527	-97.146%
2025-07-30	26.1900	26.1900	26.190000	26.190000	+1.354%	1,744	-97.174%
2025-07-29	25.8400	25.8400	25.840000	25.840000	0.000%	5,273	-97.136%
2025-07-28	25.7800	25.8900	25.780000	25.840000	-0.844%	2,821	-97.136%
2025-07-24	26.0600	26.0600	26.060000	26.060000	-0.534%	1,760	-97.160%
2025-07-23	26.1800	26.2000	26.110000	26.200000	+0.345%	5,835	-97.176%
2025-07-22	26.1100	26.1100	26.110000	26.110000	+1.006%	2,392	-97.166%
2025-07-21	25.7800	25.8500	25.780000	25.850000	+0.349%	9,287	-97.137%
2025-07-17	25.7600	25.7600	25.760000	25.760000	+2.711%	5,373	-97.127%
2025-07-01	25.0700	25.0800	25.070000	25.080000	+0.080%	21,679	-97.049%
2025-06-27	25.0600	25.0600	25.060000	25.060000	+0.240%	188,365	-97.047%
2025-06-26	24.9800	25.0100	24.980000	25.000000	-0.040%	300,150	-97.040%
2025-06-25	25.1300	25.1300	24.999400	25.010000	-1.922%	690,402	-97.041%
2024-05-08	25.5300	25.5300	25.500000	25.500000	-0.020%	1,210	-97.098%
2024-05-07	25.5097	25.5100	25.500000	25.505000	0.000%	4,368	-97.099%
2024-05-06	25.4900	25.5050	25.490000	25.505000	+0.177%	105,331	-97.099%
2024-05-03	25.4300	25.4600	25.430000	25.460000	+0.020%	5,002	-97.093%
2024-05-02	25.4800	25.4800	25.430000	25.455000	-0.059%	6,244	-97.093%
2024-05-01	25.4300	25.4700	25.430000	25.470000	+0.098%	15,232	-97.095%
2024-04-30	25.4400	25.4500	25.440000	25.445000	+0.059%	1,035	-97.092%
2024-04-29	25.4200	25.4400	25.420000	25.430000	-0.098%	56,756	-97.090%
2024-04-26	25.4400	25.4600	25.430000	25.455000	+0.059%	2,261	-97.093%
2024-04-25	25.4313	25.4400	25.430000	25.440000	-0.067%	31,151	-97.091%
2024-04-24	25.4401	25.4571	25.440000	25.457100	+0.048%	1,028	-97.093%
2024-04-23	25.5900	25.5900	25.430000	25.445000	+0.020%	5,703	-97.092%
2024-04-22	25.4700	25.4783	25.420000	25.440000	+0.039%	12,520	-97.091%
2024-04-19	25.4400	25.4600	25.430100	25.430100	+0.576%	6,063	-97.090%
2024-04-18	25.3350	25.4000	25.284500	25.284500	-0.125%	27,381	-97.073%
2024-04-17	25.2821	25.3529	25.190100	25.316200	+0.581%	13,058	-97.077%
2024-04-16	25.0510	25.2080	25.051000	25.170000	-0.030%	2,554	-97.060%
2024-04-15	25.0500	25.2000	24.980100	25.177500	+0.440%	82,071	-97.061%
2024-04-12	25.0800	25.1000	24.940000	25.067300	-0.079%	25,833	-97.048%
2024-04-11	25.4120	25.4120	25.070000	25.087000	-1.587%	12,277	-97.050%
2024-04-10	25.3200	25.5000	25.320000	25.491500	+0.558%	26,044	-97.097%
2024-04-09	25.1000	25.3900	25.100000	25.350000	+1.198%	61,712	-97.081%
2024-04-08	25.1250	25.1600	25.050000	25.050000	-1.019%	5,962	-97.046%
2024-04-05	25.2182	25.3800	25.110000	25.308000	+1.354%	69,755	-97.076%
2024-04-04	25.3350	25.3699	24.930000	24.969800	-1.188%	15,842	-97.036%
2024-04-03	25.1861	25.3199	25.180100	25.270000	+0.178%	17,611	-97.072%
2024-04-02	25.1300	25.2300	25.110000	25.225000	+0.558%	18,757	-97.066%
2024-04-01	25.1500	25.1500	25.018000	25.085000	0.000%	36,395	-97.050%

.dark-mode .rJ1fkj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJ1fkj{ color: #333333; background-color: white; border: 2px solid #333333; }WZRDOpportunistic Trader ETFstock BATS ETF

WZRD
Opportunistic Trader ETF
stock BATS ETF