WRTH
Worth Charting Options Income ETF
stockNASDAQETF
At CloseOct 2, 2026 1:46:06 PM EDT
25.05USD-0.020%(-0.00)18,853
Pre-marketOct 5, 2026 8:58:30 AM EDT
25.03USD-0.060%(-0.02)
WRTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.04 | 25.07 | 25.03 | 25.05 | 0.000% | 113,787 | 0.000% |
| 2026-10-01 | 25.04 | 25.07 | 25.02 | 25.05 | +0.040% | 136,717 | 0.000% |
| 2026-09-30 | 25.02 | 25.05 | 24.98 | 25.04 | +0.160% | 210,050 | +0.040% |
| 2026-09-29 | 25.25 | 25.25 | 24.95 | 25.00 | -3.902% | 502,413 | +0.200% |
| 2026-09-28 | 26.00 | 26.02 | 25.95 | 26.02 | +0.115% | 47,099 | -3.709% |
| 2026-09-25 | 25.91 | 26.00 | 25.91 | 25.98 | +0.231% | 38,723 | -3.598% |
| 2026-09-24 | 25.89 | 25.98 | 25.87 | 25.93 | +0.142% | 71,958 | -3.375% |
| 2026-09-23 | 25.84 | 25.91 | 25.82 | 25.89 | +0.283% | 26,287 | -3.238% |
| 2026-09-22 | 25.99 | 25.99 | 25.57 | 25.82 | -0.615% | 107,232 | -2.965% |
| 2026-09-21 | 25.97 | 25.99 | 25.93 | 25.98 | +0.212% | 33,780 | -3.561% |
| 2026-09-18 | 25.91 | 25.98 | 25.90 | 25.92 | +0.019% | 30,230 | -3.356% |
| 2026-09-17 | 25.99 | 25.99 | 25.85 | 25.91 | -0.021% | 41,182 | -3.338% |
| 2026-09-16 | 25.93 | 25.99 | 25.85 | 25.92 | +0.137% | 19,120 | -3.358% |
| 2026-09-15 | 25.95 | 25.95 | 25.87 | 25.89 | -0.118% | 26,376 | -3.226% |
| 2026-09-14 | 25.89 | 25.93 | 25.88 | 25.92 | -0.039% | 43,781 | -3.340% |
| 2026-09-11 | 25.91 | 25.94 | 25.88 | 25.93 | +0.312% | 22,621 | -3.377% |
| 2026-09-10 | 25.84 | 25.89 | 25.82 | 25.84 | 0.000% | 44,205 | -3.076% |
| 2026-09-09 | 25.87 | 25.87 | 25.81 | 25.84 | -0.060% | 29,728 | -3.076% |
| 2026-09-08 | 25.90 | 25.99 | 25.85 | 25.86 | -0.094% | 24,146 | -3.134% |
| 2026-09-04 | 25.90 | 25.90 | 25.87 | 25.89 | +0.077% | 30,207 | -3.226% |
| 2026-09-03 | 25.89 | 25.90 | 25.84 | 25.86 | 0.000% | 48,950 | -3.151% |
| 2026-09-02 | 25.89 | 25.90 | 25.86 | 25.86 | -0.039% | 112,648 | -3.151% |
| 2026-09-01 | 25.87 | 25.91 | 25.86 | 25.88 | +0.019% | 131,780 | -3.188% |
| 2026-08-31 | 25.81 | 25.88 | 25.79 | 25.87 | +0.137% | 18,576 | -3.170% |
| 2026-08-28 | 25.83 | 25.87 | 25.81 | 25.83 | -0.099% | 37,156 | -3.037% |
| 2026-08-27 | 25.81 | 25.89 | 25.81 | 25.86 | +0.116% | 31,149 | -3.132% |
| 2026-08-26 | 25.83 | 25.86 | 25.82 | 25.83 | +0.058% | 75,111 | -3.020% |
| 2026-08-25 | 25.83 | 25.84 | 25.80 | 25.82 | 0.000% | 19,194 | -2.963% |
| 2026-08-24 | 25.75 | 25.84 | 25.75 | 25.82 | +0.233% | 17,261 | -2.963% |
| 2026-08-21 | 25.80 | 25.83 | 25.71 | 25.75 | -0.368% | 42,033 | -2.737% |
| 2026-08-20 | 25.85 | 25.85 | 25.77 | 25.85 | +0.019% | 37,886 | -3.095% |
| 2026-08-19 | 25.95 | 25.95 | 25.75 | 25.84 | -0.226% | 84,108 | -3.076% |
| 2026-08-18 | 25.92 | 25.92 | 25.78 | 25.90 | -0.026% | 59,095 | -3.295% |
| 2026-08-17 | 25.80 | 25.92 | 25.78 | 25.91 | +0.583% | 87,226 | -3.320% |
| 2026-08-14 | 25.59 | 25.78 | 25.59 | 25.76 | +0.527% | 24,490 | -2.756% |
| 2026-08-13 | 25.72 | 25.74 | 25.60 | 25.63 | -0.290% | 51,342 | -2.244% |
| 2026-08-12 | 25.68 | 25.78 | 25.65 | 25.70 | +0.172% | 34,706 | -2.528% |
| 2026-08-11 | 25.62 | 25.70 | 25.55 | 25.66 | +0.205% | 11,074 | -2.360% |
| 2026-08-10 | 25.69 | 25.69 | 25.58 | 25.60 | -0.165% | 19,614 | -2.159% |
| 2026-08-07 | 25.71 | 25.71 | 25.60 | 25.64 | -0.097% | 36,099 | -2.320% |
| 2026-08-06 | 25.63 | 25.69 | 25.59 | 25.67 | +0.410% | 13,429 | -2.415% |
| 2026-08-05 | 25.45 | 25.69 | 25.45 | 25.57 | +0.315% | 25,849 | -2.015% |
| 2026-08-04 | 25.62 | 25.62 | 25.46 | 25.48 | -0.508% | 48,226 | -1.707% |
| 2026-08-03 | 25.73 | 25.73 | 25.59 | 25.61 | -0.447% | 61,592 | -2.206% |
| 2026-07-31 | 25.74 | 25.82 | 25.67 | 25.73 | -0.078% | 67,234 | -2.643% |
| 2026-07-30 | 25.61 | 25.75 | 25.61 | 25.75 | +0.803% | 27,637 | -2.718% |
| 2026-07-29 | 25.55 | 25.61 | 25.52 | 25.55 | -0.127% | 51,548 | -1.938% |
| 2026-07-28 | 25.71 | 25.71 | 25.50 | 25.58 | -0.496% | 54,364 | -2.063% |
| 2026-07-27 | 25.79 | 25.79 | 25.68 | 25.70 | +0.058% | 58,669 | -2.548% |
| 2026-07-24 | 25.69 | 25.73 | 25.63 | 25.69 | +0.196% | 50,459 | -2.491% |
| 2026-07-23 | 25.66 | 25.69 | 25.62 | 25.64 | +0.021% | 66,182 | -2.300% |
| 2026-07-22 | 25.67 | 25.75 | 25.63 | 25.63 | -0.197% | 73,219 | -2.280% |
| 2026-07-21 | 25.57 | 25.70 | 25.50 | 25.68 | +0.884% | 67,585 | -2.472% |
| 2026-07-20 | 25.54 | 25.54 | 25.41 | 25.46 | -0.235% | 65,260 | -1.610% |
| 2026-07-17 | 25.41 | 25.55 | 25.25 | 25.52 | +0.453% | 29,297 | -1.842% |
| 2026-07-16 | 25.45 | 25.46 | 25.39 | 25.41 | -0.011% | 19,717 | -1.397% |
| 2026-07-15 | 25.36 | 25.43 | 25.36 | 25.41 | +0.307% | 40,102 | -1.408% |
| 2026-07-14 | 25.40 | 25.40 | 25.29 | 25.33 | +0.178% | 24,986 | -1.105% |
| 2026-07-13 | 25.32 | 25.32 | 25.22 | 25.29 | +0.198% | 54,167 | -0.929% |
| 2026-07-10 | 25.28 | 25.28 | 25.15 | 25.23 | +0.218% | 19,583 | -0.733% |
| 2026-07-09 | 25.18 | 25.22 | 25.10 | 25.18 | +0.219% | 32,607 | -0.516% |
| 2026-07-08 | 25.12 | 25.16 | 25.06 | 25.13 | -0.040% | 86,640 | -0.299% |
| 2026-07-07 | 25.17 | 25.21 | 25.10 | 25.14 | -0.258% | 41,018 | -0.338% |
| 2026-07-06 | 25.17 | 25.23 | 25.15 | 25.20 | +0.346% | 35,866 | -0.595% |
| 2026-07-02 | 25.11 | 25.25 | 25.05 | 25.11 | +0.052% | 88,118 | -0.251% |
| 2026-07-01 | 25.50 | 25.55 | 25.10 | 25.10 | -2.144% | 176,026 | -0.199% |
| 2026-06-30 | 26.00 | 26.50 | 25.54 | 25.65 | -4.148% | 174,831 | -2.339% |
| 2026-06-29 | 25.53 | 26.76 | 25.17 | 26.76 | +5.209% | 120,375 | -6.390% |
| 2026-06-26 | 25.47 | 25.48 | 25.41 | 25.43 | +0.020% | 21,308 | -1.514% |
| 2026-06-25 | 25.44 | 25.45 | 25.39 | 25.43 | -0.196% | 61,727 | -1.494% |
| 2026-06-24 | 25.40 | 25.48 | 25.40 | 25.48 | +0.078% | 19,695 | -1.688% |
| 2026-06-23 | 25.45 | 25.47 | 25.37 | 25.46 | +0.138% | 21,839 | -1.611% |
| 2026-06-22 | 25.45 | 25.45 | 25.41 | 25.43 | -0.098% | 10,795 | -1.475% |
| 2026-06-18 | 25.50 | 25.50 | 25.39 | 25.45 | -0.333% | 66,993 | -1.572% |
| 2026-06-17 | 25.50 | 25.54 | 25.49 | 25.54 | +0.196% | 33,985 | -1.899% |
| 2026-06-16 | 25.42 | 25.52 | 25.42 | 25.48 | +0.066% | 29,335 | -1.707% |
| 2026-06-15 | 25.45 | 25.47 | 25.39 | 25.47 | +0.033% | 57,990 | -1.642% |
| 2026-06-12 | 25.39 | 25.48 | 25.36 | 25.46 | +0.167% | 11,078 | -1.610% |
| 2026-06-11 | 25.39 | 25.44 | 25.38 | 25.42 | -0.047% | 12,530 | -1.446% |
| 2026-06-10 | 25.34 | 25.45 | 25.34 | 25.43 | +0.077% | 38,398 | -1.492% |
| 2026-06-09 | 25.44 | 25.44 | 25.32 | 25.41 | +0.079% | 73,591 | -1.417% |
| 2026-06-08 | 25.27 | 25.41 | 25.27 | 25.39 | +0.395% | 55,203 | -1.339% |
| 2026-06-05 | 25.19 | 25.31 | 25.19 | 25.29 | +0.562% | 53,441 | -0.949% |
| 2026-06-04 | 25.11 | 25.20 | 25.10 | 25.15 | +0.254% | 31,102 | -0.392% |
| 2026-06-03 | 25.03 | 25.12 | 25.03 | 25.09 | +0.160% | 19,858 | -0.140% |
| 2026-06-02 | 25.09 | 25.12 | 25.04 | 25.05 | -0.239% | 19,681 | +0.020% |
| 2026-06-01 | 25.20 | 25.24 | 25.05 | 25.11 | -0.332% | 469,758 | -0.219% |
| 2026-05-29 | 25.26 | 25.26 | 25.14 | 25.19 | -0.183% | 20,585 | -0.551% |
| 2026-05-28 | 25.22 | 25.25 | 25.19 | 25.23 | +0.159% | 33,798 | -0.733% |
| 2026-05-27 | 25.10 | 25.20 | 25.10 | 25.20 | +0.089% | 8,530 | -0.576% |
| 2026-05-26 | 25.21 | 25.22 | 25.17 | 25.17 | -0.169% | 41,759 | -0.487% |
| 2026-05-22 | 25.21 | 25.22 | 25.20 | 25.21 | +0.060% | 43,602 | -0.654% |
| 2026-05-21 | 25.20 | 25.25 | 25.20 | 25.20 | +0.020% | 19,016 | -0.595% |
| 2026-05-20 | 25.16 | 25.22 | 25.16 | 25.20 | 0.000% | 30,814 | -0.576% |
| 2026-05-19 | 25.27 | 25.27 | 25.18 | 25.20 | -0.218% | 26,076 | -0.576% |
| 2026-05-18 | 25.39 | 25.39 | 25.16 | 25.25 | +0.298% | 83,503 | -0.792% |
| 2026-05-15 | 25.04 | 25.18 | 25.03 | 25.18 | +0.760% | 66,838 | -0.497% |
| 2026-05-14 | 24.98 | 25.02 | 24.94 | 24.99 | +0.221% | 29,007 | +0.259% |
| 2026-05-13 | 24.99 | 25.04 | 24.92 | 24.93 | -0.380% | 28,267 | +0.481% |
| 2026-05-12 | 24.96 | 25.03 | 24.95 | 25.02 | +0.522% | 40,503 | +0.100% |
| 2026-05-11 | 24.97 | 24.97 | 24.89 | 24.89 | -0.360% | 66,503 | +0.623% |
| 2026-05-08 | 25.01 | 25.05 | 24.97 | 24.98 | -0.279% | 94,695 | +0.260% |
| 2026-05-07 | 25.01 | 25.07 | 25.00 | 25.05 | +0.140% | 113,301 | -0.020% |
| 2026-05-06 | 25.03 | 25.07 | 25.00 | 25.02 | -0.060% | 83,988 | +0.120% |
| 2026-05-05 | 25.05 | 25.05 | 25.02 | 25.04 | -0.009% | 108,914 | +0.060% |
| 2026-05-04 | 25.03 | 25.05 | 25.02 | 25.04 | +0.007% | 109,929 | +0.051% |
| 2026-05-01 | 25.05 | 25.05 | 25.01 | 25.04 | +0.002% | 198,325 | +0.058% |
| 2026-04-30 | 25.06 | 25.17 | 25.02 | 25.04 | -0.079% | 295,711 | +0.060% |
| 2026-04-29 | 25.16 | 25.16 | 25.04 | 25.05 | +0.059% | 721,643 | -0.019% |
| 2026-04-28 | 25.01 | 25.13 | 25.01 | 25.04 | 0.000% | 310,959 | +0.040% |