Dark

WSGE
Warren Street Global Equity ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)28,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	28.7900	28.7900	28.7682	28.7682	+0.654%	28,561	0.000%
2026-08-20	28.6000	28.6000	28.5812	28.5812	-0.500%	7,074	+0.654%
2026-08-19	28.7247	28.7247	28.7247	28.7247	+0.456%	18	+0.151%
2026-08-18	28.6599	28.6599	28.5944	28.5944	-1.067%	204	+0.608%
2026-08-17	28.9028	28.9028	28.9028	28.9028	-0.144%	13	-0.466%
2026-08-14	28.9446	28.9446	28.9446	28.9446	-0.081%	14	-0.609%
2026-08-13	28.9681	28.9681	28.9681	28.9681	+0.482%	53	-0.690%
2026-08-12	28.8292	28.8292	28.8292	28.8292	+0.533%	34	-0.212%
2026-08-11	28.6950	28.6950	28.6700	28.6763	-0.117%	312	+0.320%
2026-08-10	28.7098	28.7098	28.7098	28.7098	-0.270%	16	+0.203%
2026-08-07	28.7874	28.7874	28.7874	28.7874	+0.856%	14	-0.067%
2026-08-06	28.5430	28.5430	28.5430	28.5430	-0.383%	21	+0.789%
2026-08-05	28.6528	28.6528	28.6528	28.6528	-0.085%	26	+0.403%
2026-08-04	28.7000	28.7000	28.6772	28.6772	+1.729%	511	+0.317%
2026-08-03	28.1899	28.1899	28.1899	28.1899	+0.853%	13	+2.051%
2026-07-31	27.9515	27.9515	27.9515	27.9515	+0.159%	13	+2.922%
2026-07-30	27.9070	27.9070	27.9070	27.9070	+1.888%	15	+3.086%
2026-07-29	27.8100	27.8100	27.3900	27.3900	-1.275%	3,141	+5.032%
2026-07-28	27.7200	27.7438	27.7200	27.7438	+0.013%	152	+3.692%
2026-07-27	27.7403	27.7403	27.7403	27.7403	+0.365%	31	+3.705%
2026-07-24	27.6500	27.6500	27.6394	27.6394	-0.020%	247	+4.084%
2026-07-23	27.6448	27.6448	27.6448	27.6448	-0.989%	12	+4.064%
2026-07-22	27.9208	27.9208	27.9208	27.9208	-0.063%	15	+3.035%
2026-07-21	27.9500	27.9500	27.9385	27.9385	+1.270%	456	+2.970%
2026-07-20	27.5881	27.5881	27.5881	27.5881	-0.389%	15	+4.278%
2026-07-17	27.7200	27.7800	27.6959	27.6959	-0.619%	427	+3.872%
2026-07-16	27.8684	27.8684	27.8684	27.8684	-0.611%	16	+3.229%
2026-07-15	28.0398	28.0398	28.0398	28.0398	+0.188%	13	+2.598%
2026-07-14	28.0200	28.0200	27.9873	27.9873	+0.599%	139	+2.790%
2026-07-13	27.8207	27.8207	27.8207	27.8207	-1.114%	188	+3.406%
2026-07-10	28.1341	28.1341	28.1341	28.1341	+0.325%	49	+2.254%
2026-07-09	28.0900	28.0900	28.0430	28.0430	+0.642%	256	+2.586%
2026-07-08	27.6700	27.8642	27.6700	27.8642	-0.367%	804	+3.244%
2026-07-07	28.0500	28.0500	27.9669	27.9669	-0.948%	475	+2.865%
2026-07-06	28.2346	28.2346	28.2346	28.2346	+1.079%	18	+1.890%
2026-07-02	27.9331	27.9331	27.9331	27.9331	+0.130%	84	+2.990%
2026-07-01	28.0000	28.0000	27.8968	27.8968	-0.722%	113	+3.124%
2026-06-30	28.0998	28.0998	28.0998	28.0998	+0.687%	8	+2.379%
2026-06-29	27.7300	27.9080	27.7300	27.9080	+0.751%	2,712	+3.082%
2026-06-26	27.6300	27.7000	27.6300	27.7000	-0.123%	7,537	+3.856%
2026-06-25	27.7300	27.7340	27.7300	27.7340	+0.504%	6,223	+3.729%
2026-06-24	27.5900	27.5948	27.5900	27.5948	-0.082%	790	+4.252%
2026-06-23	27.6650	27.6650	27.6175	27.6175	-1.893%	23,948	+4.167%
2026-06-22	28.1600	28.1600	28.1503	28.1503	-0.033%	396	+2.195%
2026-06-18	28.1500	28.1595	28.1500	28.1595	+1.177%	5,589	+2.162%
2026-06-17	27.8319	27.8319	27.8319	27.8319	-0.896%	56	+3.364%
2026-06-16	28.0806	28.0900	28.0806	28.0836	-0.431%	412	+2.438%
2026-06-15	28.2200	28.2300	28.2052	28.2052	+1.344%	20,053	+1.996%
2026-06-12	27.8311	27.8311	27.8311	27.8311	+0.484%	157	+3.367%
2026-06-11	27.2700	27.7000	27.1900	27.6971	+2.407%	941	+3.867%
2026-06-10	27.4500	27.4500	27.0461	27.0461	-1.285%	562	+6.367%
2026-06-09	27.6300	27.6300	26.9600	27.3982	-0.010%	1,624	+5.000%
2026-06-08	27.4800	27.5700	27.4010	27.4010	+0.486%	974	+4.990%
2026-06-05	27.7500	27.7500	27.2685	27.2685	-2.890%	1,422	+5.500%
2026-06-04	27.9700	28.1000	27.9700	28.0801	+0.379%	1,134	+2.450%
2026-06-03	28.0300	28.0500	27.9740	27.9740	-0.766%	1,095	+2.839%
2026-06-02	28.1000	28.1900	28.1000	28.1900	+0.418%	473	+2.051%
2026-06-01	27.9400	28.1100	27.9300	28.0726	+0.385%	1,406	+2.478%
2026-05-29	27.9900	28.0200	27.9600	27.9650	+0.143%	1,356	+2.872%
2026-05-28	27.8400	27.9250	27.8400	27.9250	+0.379%	411	+3.020%
2026-05-27	27.8900	27.8900	27.7800	27.8197	-0.199%	1,233	+3.409%
2026-05-26	27.8800	27.8800	27.8300	27.8752	+1.311%	369	+3.204%
2026-05-22	27.5700	27.5800	27.5146	27.5146	+0.229%	425	+4.556%
2026-05-21	27.2800	27.4517	27.2800	27.4517	+0.451%	364	+4.796%
2026-05-20	26.9900	27.3284	26.9900	27.3284	+1.424%	326	+5.269%
2026-05-19	26.9300	26.9446	26.9300	26.9446	-0.740%	266	+6.768%
2026-05-18	27.2000	27.2000	27.1100	27.1455	+0.176%	227	+5.978%
2026-05-15	27.1800	27.1800	27.0977	27.0977	-1.658%	107	+6.165%
2026-05-14	27.5100	27.6200	27.5100	27.5545	+0.402%	497	+4.405%
2026-05-13	27.3400	27.4600	27.3400	27.4441	+0.594%	565	+4.825%
2026-05-12	27.2100	27.2821	27.1700	27.2821	-0.632%	1,303	+5.447%
2026-05-11	27.5000	27.5050	27.4555	27.4555	+0.016%	1,974	+4.781%
2026-05-08	27.4200	27.4512	27.4200	27.4512	+0.825%	212	+4.798%
2026-05-07	27.4200	27.4400	27.2265	27.2265	-1.021%	634	+5.662%
2026-05-06	27.3600	27.5100	27.3600	27.5073	+1.876%	770	+4.584%
2026-05-05	26.9500	27.0200	26.9499	27.0008	+1.187%	843	+6.546%
2026-05-04	26.7800	26.7800	26.6840	26.6840	-0.749%	303	+7.811%
2026-05-01	27.0400	27.0400	26.8855	26.8855	-0.078%	23,812	+7.003%
2026-04-30	26.6700	26.9065	26.6700	26.9065	+1.884%	517	+6.919%
2026-04-29	26.3800	26.4200	26.3600	26.4089	-0.513%	24,422	+8.934%
2026-04-28	26.5100	26.5450	26.5100	26.5450	-0.529%	350	+8.375%
2026-04-27	26.6900	26.6900	26.6600	26.6863	-0.024%	9,129	+7.801%
2026-04-24	26.7000	26.7000	26.6927	26.6927	+0.588%	203	+7.776%
2026-04-23	26.5366	26.5366	26.5366	26.5366	-0.573%	7	+8.410%
2026-04-22	26.6894	26.6894	26.6894	26.6894	+0.835%	7	+7.789%
2026-04-21	26.4683	26.4683	26.4683	26.4683	-1.039%	6	+8.689%
2026-04-20	26.7462	26.7462	26.7462	26.7462	-0.257%	171	+7.560%
2026-04-17	26.7700	26.8150	26.7700	26.8150	+1.429%	180	+7.284%
2026-04-16	26.4800	26.4800	26.4373	26.4373	+0.055%	111	+8.817%
2026-04-15	26.3300	26.4227	26.3300	26.4227	+0.135%	11,985	+8.877%
2026-04-14	26.3300	26.3871	26.3300	26.3871	+1.042%	430	+9.024%
2026-04-13	26.0200	26.1150	26.0072	26.1150	+0.805%	9,296	+10.160%
2026-04-10	25.9900	25.9900	25.9064	25.9064	-0.034%	1,104	+11.047%
2026-04-09	25.9200	25.9200	25.9050	25.9153	+0.343%	412	+11.009%
2026-04-08	25.7100	25.8266	25.7100	25.8266	+3.437%	796	+11.390%
2026-04-07	24.9684	24.9684	24.9684	24.9684	-0.106%	195	+15.218%
2026-04-06	24.9949	24.9949	24.9949	24.9949	+0.526%	16	+15.096%
2026-04-02	24.8641	24.8641	24.8641	24.8641	-0.274%	70	+15.702%
2026-04-01	24.8900	24.9324	24.8900	24.9324	+1.052%	216	+15.385%
2026-03-31	24.5500	24.6728	24.5500	24.6728	+3.044%	633	+16.599%
2026-03-30	24.0850	24.0850	23.9440	23.9440	-0.415%	5,711	+20.148%
2026-03-27	24.1810	24.2350	24.0439	24.0439	-1.160%	2,391	+19.649%
2026-03-26	24.3262	24.3262	24.3262	24.3262	-1.905%	27	+18.260%
2026-03-25	24.8500	24.8500	24.7987	24.7987	+0.981%	360,453	+16.007%
2026-03-24	24.4200	24.5579	24.4200	24.5579	-0.368%	356	+17.144%
2026-03-23	24.6000	24.6485	24.6000	24.6485	+1.651%	3,353	+16.714%
2026-03-20	24.4400	24.4500	24.2481	24.2481	-2.051%	24,020	+18.641%
2026-03-19	24.7600	24.7600	24.7401	24.7558	-0.054%	328	+16.208%
2026-03-18	24.9600	24.9600	24.7691	24.7691	-1.353%	159	+16.146%
2026-03-17	25.1900	25.2100	25.1088	25.1088	+0.337%	22,145	+14.574%
2026-03-16	25.0244	25.0244	25.0244	25.0244	+1.334%	82	+14.961%
2026-03-13	24.7250	24.7300	24.6950	24.6950	-0.730%	10,072	+16.494%
2026-03-12	24.8766	24.8766	24.8766	24.8766	-1.771%	105	+15.644%
2026-03-11	25.3250	25.3250	25.3250	25.3250	-0.084%	8	+13.596%
2026-03-10	25.4400	25.4400	25.3464	25.3464	-0.012%	836	+13.500%
2026-03-09	24.7309	25.3495	24.7309	25.3495	+1.114%	107	+13.486%
2026-03-06	25.0703	25.0703	25.0703	25.0703	-1.381%	7	+14.750%
2026-03-05	25.4213	25.4213	25.4213	25.4213	-1.313%	45	+13.166%
2026-03-04	25.7600	25.8100	25.7595	25.7595	+0.899%	675	+11.680%
2026-03-03	25.6500	25.6500	25.5299	25.5299	-1.913%	708	+12.684%
2026-03-02	26.0277	26.0277	26.0277	26.0277	-0.420%	12	+10.529%
2026-02-27	26.1375	26.1375	26.1375	26.1375	-0.376%	8	+10.065%
2026-02-26	26.2201	26.2400	26.2201	26.2362	-0.560%	239	+9.651%
2026-02-25	26.3840	26.3840	26.3840	26.3840	+0.800%	6	+9.037%
2026-02-24	26.1800	26.1800	26.1747	26.1747	+0.805%	134	+9.908%
2026-02-23	25.9600	25.9657	25.9600	25.9657	-0.963%	2,125	+10.793%
2026-02-20	26.2183	26.2183	26.2183	26.2183	+0.951%	10	+9.726%
2026-02-19	26.0000	26.0000	25.9713	25.9713	-0.227%	2,257	+10.769%
2026-02-18	25.9600	26.0305	25.9600	26.0305	+0.453%	169,111	+10.517%
2026-02-17	25.9130	25.9130	25.9130	25.9130	+0.126%	11	+11.018%
2026-02-13	25.8803	25.8803	25.8803	25.8803	+0.172%	29	+11.159%
2026-02-12	25.8359	25.8359	25.8359	25.8359	-1.480%	48	+11.350%
2026-02-11	26.1300	26.2241	26.1299	26.2241	+0.356%	6,714	+9.701%
2026-02-10	26.1312	26.1312	26.1312	26.1312	-0.260%	17	+10.091%
2026-02-09	26.1992	26.1992	26.1992	26.1992	+0.640%	10	+9.806%
2026-02-06	26.0326	26.0326	26.0326	26.0326	+2.381%	12	+10.508%
2026-02-05	25.4900	25.4900	25.4273	25.4273	-1.011%	2,312	+13.139%
2026-02-04	25.6871	25.6871	25.6871	25.6871	-0.466%	24	+11.995%
2026-02-03	25.8500	25.8500	25.7100	25.8073	-0.475%	1,532	+11.473%
2026-02-02	25.9306	25.9306	25.9306	25.9306	+0.805%	6	+10.943%
2026-01-30	25.8700	25.8800	25.7235	25.7235	-0.997%	42,676	+11.836%
2026-01-29	25.9826	25.9826	25.9826	25.9826	+0.035%	9	+10.721%
2026-01-28	25.9734	25.9734	25.9734	25.9734	-0.042%	11	+10.760%
2026-01-27	25.9842	25.9842	25.9842	25.9842	+0.929%	11	+10.714%
2026-01-26	25.7650	25.7700	25.7400	25.7450	+0.522%	55,739	+11.743%
2026-01-23	25.6112	25.6112	25.6112	25.6112	+0.142%	9	+12.327%
2026-01-22	25.5748	25.5748	25.5748	25.5748	+0.412%	24	+12.487%
2026-01-21	25.4699	25.4699	25.4699	25.4699	+1.226%	12	+12.950%
2026-01-20	25.3300	25.3300	25.1615	25.1615	-1.785%	355	+14.334%
2026-01-16	25.6187	25.6187	25.6187	25.6187	+0.052%	13	+12.294%
2026-01-15	25.6053	25.6053	25.6053	25.6053	+0.334%	57	+12.353%
2026-01-14	25.5201	25.5201	25.5201	25.5201	-0.203%	29	+12.728%
2026-01-13	25.5721	25.5721	25.5721	25.5721	-0.221%	7	+12.498%
2026-01-12	25.6288	25.6288	25.6288	25.6288	+0.466%	16	+12.250%
2026-01-09	25.5000	25.5100	25.5000	25.5100	+0.739%	7,865	+12.772%
2026-01-08	25.3100	25.3228	25.3100	25.3228	-0.122%	106	+13.606%
2026-01-07	25.3537	25.3537	25.3537	25.3537	-0.436%	8	+13.467%
2026-01-06	25.4648	25.4648	25.4648	25.4648	+0.691%	0	+12.972%
2026-01-05	25.2900	25.2900	25.2900	25.2900	+0.666%	1	+13.753%
2026-01-02	25.1227	25.1227	25.1227	25.1227	+0.575%	93	+14.511%
2025-12-31	24.9791	24.9791	24.9791	24.9791	-0.642%	76	+15.169%
2025-12-30	25.1600	25.1600	25.1406	25.1406	-0.397%	101	+14.429%
2025-12-29	25.2409	25.2409	25.2409	25.2409	-0.450%	0	+13.975%
2025-12-26	25.3400	25.3550	25.3400	25.3550	-0.039%	100	+13.462%
2025-12-24	25.3200	25.3649	25.3200	25.3649	+0.336%	100	+13.417%
2025-12-23	25.1900	25.2800	25.1900	25.2800	+0.344%	100	+13.798%
2025-12-22	25.1300	25.1933	25.1300	25.1933	+0.691%	100	+14.190%
2025-12-19	25.0284	25.0284	25.0204	25.0204	+0.977%	638	+14.979%
2025-12-18	24.7784	24.7784	24.7784	24.7784	+0.765%	0	+16.102%
2025-12-17	24.6205	24.6205	24.5902	24.5902	-1.210%	12,823	+16.991%
2025-12-16	24.8914	24.8914	24.8914	24.8914	-0.275%	3	+15.575%
2025-12-15	24.9700	24.9700	24.9600	24.9600	-0.039%	40,157	+15.257%
2025-12-12	24.9697	24.9697	24.9697	24.9697	-1.188%	157	+15.212%
2025-12-11	25.2699	25.2699	25.2699	25.2699	+0.317%	3	+13.844%
2025-12-10	25.1900	25.1900	25.1900	25.1900	+0.885%	5	+14.205%
2025-12-09	25.0200	25.0200	24.9500	24.9690	0.000%	246	+15.216%

.dark-mode .vTXC1x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTXC1x{ color: #333333; background-color: white; border: 2px solid #333333; }WSGEWarren Street Global Equity ETFstock NASDAQ ETF

WSGE
Warren Street Global Equity ETF
stock NASDAQ ETF