Dark

WDTE
Defiance S&P 500 Weekly Distribution ETF
stock NYSE ETF

Market Open

Jul 1, 2026 9:35:45 AM EDT

29.88USD-0.383%(-0.12)7,833

29.87Bid 30.07Ask 0.20Spread

Pre-market

Jun 30, 2026 8:27:30 AM EDT

29.54USD-0.839%(-0.25)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

29.96USD-0.117%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	29.8800	29.8800	29.880000	29.8800	-0.267%	7,833	0.000%
2026-06-30	29.8900	30.0199	29.780400	29.9600	+0.841%	23,643	-0.267%
2026-06-29	29.5500	29.8687	29.550000	29.7100	+0.413%	29,820	+0.572%
2026-06-26	29.3700	29.6700	29.320000	29.5879	+0.196%	27,792	+0.987%
2026-06-25	29.7500	29.7500	29.430000	29.5301	-0.606%	23,005	+1.185%
2026-06-24	29.8700	29.8899	29.550000	29.7100	-0.040%	21,939	+0.572%
2026-06-23	29.7600	29.8700	29.630000	29.7220	-1.289%	21,497	+0.532%
2026-06-22	30.2200	30.2200	30.000000	30.1100	-0.091%	33,958	-0.764%
2026-06-18	30.0600	30.3000	29.950100	30.1374	+0.411%	22,029	-0.854%
2026-06-17	30.4000	30.4400	29.950000	30.0139	-1.157%	31,428	-0.446%
2026-06-16	30.4201	30.5200	30.351400	30.3651	-0.380%	40,013	-1.598%
2026-06-15	30.1000	30.6199	30.100000	30.4809	+1.434%	47,611	-1.971%
2026-06-12	29.9100	30.1800	29.774500	30.0500	+0.483%	42,506	-0.566%
2026-06-11	29.1800	29.9900	29.180000	29.9057	+1.204%	36,843	-0.086%
2026-06-10	29.8000	30.1200	29.550000	29.5500	-1.664%	27,679	+1.117%
2026-06-09	30.3400	30.3440	29.450000	30.0500	-0.398%	63,256	-0.566%
2026-06-08	30.2200	30.4100	30.110000	30.1700	+0.166%	24,238	-0.961%
2026-06-05	30.9200	30.9200	29.825900	30.1200	-2.208%	37,758	-0.797%
2026-06-04	30.7600	30.9422	30.656200	30.8000	-0.645%	19,980	-2.987%
2026-06-03	31.1700	31.1700	30.950000	31.0000	-0.529%	45,547	-3.613%
2026-06-02	31.0550	31.1963	31.020000	31.1650	+0.181%	9,585	-4.123%
2026-06-01	31.1200	31.4400	30.620100	31.1087	+0.028%	24,379	-3.950%
2026-05-29	31.4500	31.4500	31.010000	31.1000	+0.129%	32,838	-3.923%
2026-05-28	30.8000	31.0900	30.690000	31.0600	+0.008%	14,561	-3.799%
2026-05-27	31.1000	31.1000	30.980000	31.0575	-0.072%	12,376	-3.791%
2026-05-26	31.1100	31.1499	30.950000	31.0800	+0.583%	18,204	-3.861%
2026-05-22	31.0000	31.0100	30.769600	30.9000	+0.421%	43,372	-3.301%
2026-05-21	30.6300	30.8400	30.620000	30.7706	-0.553%	14,429	-2.894%
2026-05-20	30.8100	30.9417	30.740000	30.9417	+1.007%	15,680	-3.431%
2026-05-19	30.6408	30.7900	30.570000	30.6331	-0.563%	14,471	-2.458%
2026-05-18	30.8500	30.8522	30.640000	30.8064	-0.109%	17,186	-3.007%
2026-05-15	31.1100	31.1100	30.790000	30.8400	-1.077%	17,512	-3.113%
2026-05-14	30.9500	31.2699	30.950000	31.1758	-0.054%	16,192	-4.156%
2026-05-13	31.0500	31.2000	30.960000	31.1928	+0.508%	21,176	-4.209%
2026-05-12	31.0000	31.0350	30.755000	31.0350	+0.178%	20,043	-3.722%
2026-05-11	30.8800	31.0959	30.880000	30.9800	+0.113%	24,568	-3.551%
2026-05-08	30.9500	31.0000	30.790000	30.9450	+0.406%	20,278	-3.442%
2026-05-07	30.7000	30.8950	30.700000	30.8199	-0.388%	16,224	-3.050%
2026-05-06	30.7000	31.0500	30.700000	30.9400	+1.105%	24,239	-3.426%
2026-05-05	30.4400	30.6938	30.430000	30.6020	+0.742%	19,442	-2.359%
2026-05-04	30.3800	30.5600	30.220000	30.3765	-0.462%	21,991	-1.634%
2026-05-01	30.5900	30.6700	30.478900	30.5176	+0.156%	30,287	-2.089%
2026-04-30	30.1800	30.4800	30.175000	30.4700	+0.296%	10,217	-1.936%
2026-04-29	30.5400	30.5400	30.255000	30.3800	+0.125%	15,460	-1.646%
2026-04-28	30.3000	30.3600	30.214300	30.3421	-0.272%	10,860	-1.523%
2026-04-27	30.2700	30.4800	30.270000	30.4250	+0.247%	20,977	-1.791%
2026-04-24	30.2600	30.4400	30.160000	30.3500	+0.430%	33,201	-1.549%
2026-04-23	30.3100	30.3200	29.920100	30.2200	-0.639%	35,671	-1.125%
2026-04-22	30.4500	30.4600	30.270000	30.4145	+0.811%	18,000	-1.757%
2026-04-21	30.6100	30.6100	30.120000	30.1699	-1.982%	17,752	-0.961%
2026-04-20	30.3400	31.0000	29.960000	30.7800	+1.468%	22,890	-2.924%
2026-04-17	30.5700	30.5700	30.210000	30.3347	+0.813%	18,985	-1.499%
2026-04-16	30.0600	30.1399	29.900100	30.0900	-0.356%	15,446	-0.698%
2026-04-15	30.0000	30.2000	29.990100	30.1976	+0.913%	20,374	-1.052%
2026-04-14	29.7700	29.9880	29.748400	29.9244	+1.072%	11,086	-0.148%
2026-04-13	29.3600	29.6070	29.210000	29.6070	+0.397%	37,457	+0.922%
2026-04-10	29.5000	29.5400	29.400000	29.4900	+0.192%	24,525	+1.322%
2026-04-09	29.3700	29.5000	29.150200	29.4335	+0.114%	13,495	+1.517%
2026-04-08	29.4000	29.4000	29.245000	29.4000	+2.761%	26,326	+1.633%
2026-04-07	28.6000	28.6600	28.320000	28.6100	-0.015%	20,967	+4.439%
2026-04-06	28.6100	28.6900	28.480000	28.6142	+0.324%	13,732	+4.424%
2026-04-02	28.0700	28.5400	28.070000	28.5219	-0.621%	13,301	+4.762%
2026-04-01	28.7000	28.8200	28.440000	28.7000	+0.901%	20,097	+4.111%
2026-03-31	28.0800	28.5060	27.780000	28.4436	+2.499%	32,726	+5.050%
2026-03-30	28.0600	28.0600	27.680000	27.7500	-0.359%	14,679	+7.676%
2026-03-27	28.4800	28.4800	27.410000	27.8500	-1.486%	23,141	+7.289%
2026-03-26	28.4400	28.6999	28.265000	28.2700	-2.148%	29,484	+5.695%
2026-03-25	29.2100	29.2100	28.850000	28.8905	+0.346%	16,250	+3.425%
2026-03-24	28.5846	28.9100	28.582100	28.7908	-0.447%	19,852	+3.783%
2026-03-23	28.6700	29.1400	28.670000	28.9200	+1.261%	29,638	+3.320%
2026-03-20	28.9900	28.9900	28.410000	28.5600	-1.245%	30,296	+4.622%
2026-03-19	28.9100	29.0439	28.750000	28.9200	-0.687%	33,492	+3.320%
2026-03-18	29.1100	29.5299	29.110000	29.1200	-1.522%	8,788	+2.610%
2026-03-17	29.5900	29.7457	29.540000	29.5702	+0.374%	12,264	+1.048%
2026-03-16	29.4200	29.5793	29.420000	29.4600	+0.730%	20,298	+1.426%
2026-03-13	29.6100	29.6499	29.160000	29.2464	-0.691%	24,525	+2.166%
2026-03-12	29.6900	29.6900	29.420000	29.4500	-1.827%	9,601	+1.460%
2026-03-11	29.8900	30.0800	29.820000	29.9981	+0.228%	13,538	-0.394%
2026-03-10	29.8900	30.1700	29.850100	29.9300	-0.033%	26,690	-0.167%
2026-03-09	29.6100	29.9400	29.334900	29.9400	+0.369%	16,773	-0.200%
2026-03-06	29.8000	30.0150	29.606600	29.8300	-1.192%	18,652	+0.168%
2026-03-05	30.2200	30.2500	29.941900	30.1900	-0.942%	10,602	-1.027%
2026-03-04	30.0500	30.5450	30.050000	30.4772	+0.585%	26,302	-1.959%
2026-03-03	29.9600	30.3800	29.840000	30.3000	-0.689%	15,298	-1.386%
2026-03-02	30.0800	30.5350	30.080000	30.5103	+0.099%	38,696	-2.066%
2026-02-27	30.4100	30.5300	30.325000	30.4800	-0.229%	20,609	-1.969%
2026-02-26	30.8100	30.8100	30.410000	30.5500	-1.056%	16,214	-2.193%
2026-02-25	30.8000	30.8994	30.770000	30.8759	+0.659%	45,923	-3.225%
2026-02-24	30.4200	30.6750	30.420000	30.6738	+0.438%	13,290	-2.588%
2026-02-23	30.8100	30.8100	30.400000	30.5400	-0.671%	20,026	-2.161%
2026-02-20	30.6300	30.7900	30.495000	30.7464	+0.676%	21,442	-2.818%
2026-02-19	30.4500	30.6600	30.430000	30.5400	-0.831%	21,647	-2.161%
2026-02-18	30.7100	30.9400	30.710000	30.7958	+0.541%	21,167	-2.974%
2026-02-17	30.4700	30.7150	30.449300	30.6300	-0.098%	29,880	-2.449%
2026-02-13	30.6900	30.7800	30.400000	30.6600	+0.065%	20,748	-2.544%
2026-02-12	31.2100	31.2100	30.560000	30.6400	-2.077%	19,003	-2.480%
2026-02-11	31.1900	31.4350	31.135000	31.2900	+0.160%	17,372	-4.506%
2026-02-10	31.2000	31.3315	31.180000	31.2400	-0.032%	12,110	-4.353%
2026-02-09	31.1500	31.3499	31.080000	31.2500	0.000%	14,570	-4.384%
2026-02-06	30.8500	31.2500	30.680000	31.2500	+2.198%	47,362	-4.384%
2026-02-05	30.8600	30.8600	30.510000	30.5778	-1.963%	19,346	-2.282%
2026-02-04	31.2500	31.2740	30.900500	31.1900	-0.049%	37,775	-4.200%
2026-02-03	31.5900	31.5900	31.000000	31.2053	-0.747%	27,675	-4.247%
2026-02-02	31.3000	31.5400	31.170000	31.4400	+0.415%	23,113	-4.962%
2026-01-30	31.2200	31.4300	31.170000	31.3100	-0.339%	20,672	-4.567%
2026-01-29	31.5300	31.5300	31.000000	31.4165	-0.571%	19,667	-4.891%
2026-01-28	31.5400	31.7100	31.540000	31.5970	+0.134%	14,218	-5.434%
2026-01-27	31.5400	31.6500	31.485100	31.5546	+0.205%	18,394	-5.307%
2026-01-26	31.3600	31.5823	31.360000	31.4900	+0.159%	17,049	-5.113%
2026-01-23	31.2400	31.4499	31.167500	31.4400	+0.415%	20,266	-4.962%
2026-01-22	31.1500	31.4900	31.150000	31.3100	-0.445%	14,538	-4.567%
2026-01-21	31.0900	31.4968	31.090000	31.4499	+1.111%	16,372	-4.992%
2026-01-20	31.4100	31.6999	31.065000	31.1043	-1.972%	22,279	-3.936%
2026-01-16	31.7300	31.8050	31.625000	31.7300	-0.006%	20,958	-5.830%
2026-01-15	31.8000	31.8500	31.720000	31.7320	-0.183%	43,748	-5.836%
2026-01-14	31.8900	31.8900	31.645000	31.7901	-0.499%	19,986	-6.008%
2026-01-13	31.9700	32.0000	31.800000	31.9496	-0.001%	10,463	-6.478%
2026-01-12	31.8600	31.9999	31.850000	31.9500	+0.076%	14,078	-6.479%
2026-01-09	31.7300	31.9700	31.720100	31.9257	+0.609%	14,338	-6.408%
2026-01-08	31.6639	31.7565	31.620100	31.7323	-0.370%	7,234	-5.837%
2026-01-07	31.9500	32.0500	31.845000	31.8500	-0.313%	11,507	-6.185%
2026-01-06	31.8700	31.9500	31.760000	31.9500	+0.567%	14,158	-6.479%
2026-01-05	31.7500	31.9190	31.730100	31.7700	+0.316%	25,993	-5.949%
2026-01-02	31.7500	31.8400	31.570000	31.6700	+0.095%	25,077	-5.652%
2025-12-31	31.7400	31.8400	31.640000	31.6400	-1.341%	42,003	-5.563%
2025-12-30	31.9700	32.1100	31.970000	32.0700	+0.219%	26,850	-6.829%
2025-12-29	31.9800	32.0700	31.950000	32.0000	-0.246%	19,208	-6.625%
2025-12-26	32.0900	32.1000	32.010000	32.0789	+0.075%	18,864	-6.855%
2025-12-24	32.0600	32.1000	32.020000	32.0550	-0.635%	5,895	-6.785%
2025-12-23	32.0300	32.2600	32.030000	32.2600	+0.530%	23,682	-7.378%
2025-12-22	32.0000	32.1799	32.000000	32.0900	+0.281%	23,525	-6.887%
2025-12-19	31.8500	32.0700	31.825000	32.0000	+0.946%	20,163	-6.625%
2025-12-18	31.6600	31.9200	31.660000	31.7000	-0.157%	9,646	-5.741%
2025-12-17	32.1150	32.1250	31.744700	31.7500	-1.183%	19,193	-5.890%
2025-12-16	32.1000	32.2000	31.920100	32.1300	-0.217%	18,463	-7.003%
2025-12-15	32.1000	32.3400	32.100000	32.2000	+0.218%	24,187	-7.205%
2025-12-12	32.5500	32.5500	32.072000	32.1300	-0.975%	30,641	-7.003%
2025-12-11	32.2500	32.4700	32.180000	32.4465	-0.165%	6,575	-7.910%
2025-12-10	32.3100	32.5100	32.310000	32.5000	+0.349%	20,656	-8.062%
2025-12-09	32.2700	32.4400	32.270000	32.3870	+0.269%	7,794	-7.741%
2025-12-08	32.4000	32.4399	32.270100	32.3000	-0.309%	27,158	-7.492%
2025-12-05	32.5000	32.5000	32.330000	32.4000	+0.341%	21,983	-7.778%
2025-12-04	32.3000	32.3399	32.130000	32.2900	-0.453%	11,152	-7.464%
2025-12-03	32.3000	32.4590	32.280000	32.4370	+0.424%	13,527	-7.883%
2025-12-02	32.2300	32.3600	32.230000	32.3000	+0.404%	10,297	-7.492%
2025-12-01	32.1200	32.3300	32.120000	32.1700	-0.618%	19,980	-7.118%
2025-11-28	32.1500	32.3800	32.150000	32.3700	+0.716%	18,219	-7.692%
2025-11-26	32.1300	32.2500	32.120000	32.1400	-0.557%	35,039	-7.032%
2025-11-25	32.1300	32.5097	32.095000	32.3200	+0.560%	28,489	-7.550%
2025-11-24	32.0000	32.2199	32.000000	32.1400	+0.648%	16,878	-7.032%
2025-11-21	31.6800	31.9900	31.670000	31.9330	+0.576%	20,261	-6.429%
2025-11-20	32.7500	32.7500	31.701800	31.7500	-1.306%	14,606	-5.890%
2025-11-19	32.0200	32.2738	32.020000	32.1700	+0.500%	10,656	-7.118%
2025-11-18	32.0800	32.2300	31.850000	32.0100	-0.530%	24,980	-6.654%
2025-11-17	32.3800	32.5685	32.000000	32.1805	-0.831%	32,844	-7.149%
2025-11-14	32.1600	32.5599	32.090000	32.4500	+0.341%	30,992	-7.920%
2025-11-13	32.7600	32.8600	32.339600	32.3396	-2.120%	43,992	-7.606%
2025-11-12	33.2200	33.2200	33.030000	33.0400	+0.152%	11,334	-9.564%
2025-11-11	32.9600	33.0799	32.855000	32.9900	+0.335%	23,427	-9.427%
2025-11-10	32.8100	33.0000	32.810000	32.8800	+0.520%	29,730	-9.124%
2025-11-07	32.6000	32.7984	32.280000	32.7100	+0.092%	39,838	-8.652%
2025-11-06	33.0300	33.0300	32.539000	32.6800	-1.388%	27,391	-8.568%
2025-11-05	33.0900	33.2200	33.020000	33.1400	+0.158%	17,538	-9.837%
2025-11-04	33.2600	33.2710	33.010000	33.0877	-0.905%	26,577	-9.695%
2025-11-03	33.3200	33.4700	33.250000	33.3900	+0.294%	30,111	-10.512%
2025-10-31	33.3400	33.3400	33.140000	33.2921	+0.374%	15,110	-10.249%
2025-10-30	33.2200	33.3673	33.150900	33.1679	-1.198%	8,529	-9.913%
2025-10-29	33.6400	33.6500	33.460600	33.5700	+0.179%	31,316	-10.992%
2025-10-28	33.4900	33.5400	33.370100	33.5100	+0.299%	12,121	-10.833%
2025-10-27	33.3100	33.5000	33.310000	33.4100	+0.421%	23,377	-10.566%
2025-10-24	33.2600	33.3200	33.210000	33.2700	+0.308%	25,811	-10.189%
2025-10-23	33.0000	33.2100	33.000000	33.1677	-0.097%	16,129	-9.912%
2025-10-22	33.3200	33.4400	33.035667	33.2000	-0.738%	18,904	-10.000%
2025-10-21	33.4000	33.4499	33.268000	33.4468	+0.260%	19,032	-10.664%
2025-10-20	33.1600	33.3600	33.160000	33.3600	+0.633%	20,199	-10.432%
2025-10-17	32.9700	33.1500	32.879300	33.1500	+0.485%	21,738	-9.864%
2025-10-16	33.2000	33.2000	32.850000	32.9900	-1.079%	11,578	-9.427%
2025-10-15	33.1600	33.4900	33.065000	33.3500	+0.664%	18,676	-10.405%
2025-10-14	32.9500	33.3200	32.730000	33.1300	-0.151%	13,616	-9.810%
2025-10-13	33.1800	33.1800	32.990000	33.1800	+1.159%	18,445	-9.946%
2025-10-10	33.7500	33.9999	32.760000	32.8000	-2.815%	52,459	-8.902%
2025-10-09	33.9000	33.9000	33.680000	33.7500	-0.764%	16,126	-11.467%
2025-10-08	33.8600	34.0150	33.858900	34.0100	+0.295%	34,703	-12.143%
2025-10-07	34.1000	34.1000	33.850000	33.9100	-0.265%	30,470	-11.884%
2025-10-06	34.0000	34.0000	33.900300	34.0000	+0.236%	34,368	-12.118%
2025-10-03	33.8400	33.9500	33.806100	33.9200	+0.236%	30,667	-11.910%
2025-10-02	33.7500	33.9800	33.750000	33.8400	-0.441%	14,087	-11.702%
2025-10-01	33.8500	33.9994	33.760000	33.9900	+0.265%	24,297	-12.092%
2025-09-30	33.8400	33.9000	33.720000	33.9000	+0.266%	21,409	-11.858%
2025-09-29	33.7900	33.8300	33.676500	33.8100	+0.595%	36,956	-11.624%
2025-09-26	33.7100	33.7199	33.550100	33.6100	+0.030%	16,839	-11.098%
2025-09-25	33.5000	33.6200	33.400000	33.6000	-0.885%	10,792	-11.071%
2025-09-24	33.9200	34.0102	33.800000	33.9000	-0.088%	15,478	-11.858%
2025-09-23	34.1300	34.1300	33.890000	33.9300	-0.382%	21,943	-11.936%
2025-09-22	33.8200	34.0900	33.820000	34.0600	+0.235%	33,498	-12.272%
2025-09-19	33.8300	33.9800	33.828000	33.9800	+0.429%	17,272	-12.066%
2025-09-18	33.6900	33.8799	33.690000	33.8350	+0.311%	15,081	-11.689%
2025-09-17	33.8100	33.8534	33.630000	33.7300	-0.250%	22,042	-11.414%
2025-09-16	33.8500	33.8500	33.750000	33.8145	+0.074%	13,962	-11.636%
2025-09-15	33.7100	33.8000	33.705000	33.7895	+0.231%	24,963	-11.570%
2025-09-12	33.6200	33.8450	33.610100	33.7117	+0.183%	24,827	-11.366%
2025-09-11	33.6000	33.7299	33.476800	33.6500	-0.355%	22,571	-11.204%
2025-09-10	33.7900	33.7900	33.695000	33.7700	+0.487%	12,907	-11.519%
2025-09-09	33.4700	33.6699	33.470000	33.6065	+0.144%	10,427	-11.089%
2025-09-08	33.5900	33.5900	33.440000	33.5583	+0.374%	30,352	-10.961%
2025-09-05	33.5500	33.6500	33.240000	33.4332	-0.168%	27,483	-10.628%
2025-09-04	33.3600	33.4971	33.360000	33.4894	-0.121%	9,365	-10.778%
2025-09-03	33.5700	33.5745	33.400000	33.5300	+0.149%	10,678	-10.886%
2025-09-02	33.6400	33.6400	33.115200	33.4800	-0.396%	33,193	-10.753%
2025-08-29	33.8300	33.8700	33.520000	33.6130	-0.530%	19,228	-11.106%
2025-08-28	33.6200	33.8200	33.620000	33.7921	+0.036%	15,910	-11.577%
2025-08-27	33.8000	33.8999	33.710000	33.7800	0.000%	13,946	-11.545%
2025-08-26	33.7200	33.7900	33.603000	33.7800	+0.178%	19,431	-11.545%
2025-08-25	33.7900	33.8000	33.720000	33.7200	-0.127%	25,886	-11.388%
2025-08-22	33.5900	33.8200	33.590000	33.7629	+0.515%	33,104	-11.500%
2025-08-21	33.6313	33.6799	33.460100	33.5900	-0.827%	11,486	-11.045%
2025-08-20	33.7900	33.9310	33.361900	33.8700	-0.052%	21,447	-11.780%
2025-08-19	34.0400	34.1000	33.850700	33.8875	-0.594%	24,727	-11.826%
2025-08-18	34.0800	34.1000	34.000000	34.0900	+0.145%	13,096	-12.350%
2025-08-15	34.0200	34.1200	34.004700	34.0405	-0.150%	16,015	-12.222%
2025-08-14	34.0000	34.0923	33.900100	34.0916	-0.375%	14,321	-12.354%
2025-08-13	34.2700	34.2700	34.170000	34.2200	+0.268%	24,485	-12.683%
2025-08-12	34.1100	34.1286	33.990200	34.1286	+0.557%	29,971	-12.449%
2025-08-11	34.0900	34.0900	33.939600	33.9396	-0.325%	17,087	-11.961%
2025-08-08	33.8800	34.0554	33.880000	34.0504	+0.511%	24,301	-12.248%
2025-08-07	33.9300	34.0050	33.747300	33.8772	-0.653%	13,203	-11.799%
2025-08-06	34.0100	34.1000	33.952800	34.1000	+0.294%	29,697	-12.375%
2025-08-05	34.2500	34.2500	33.930000	34.0000	-0.142%	22,061	-12.118%
2025-08-04	34.0300	34.0999	33.980100	34.0483	+0.470%	34,166	-12.242%
2025-08-01	34.2000	34.2000	33.750000	33.8891	-1.399%	23,852	-11.830%
2025-07-31	34.5700	34.5700	34.300000	34.3700	-0.353%	25,352	-13.064%
2025-07-30	34.5500	34.6499	34.380000	34.4916	-0.100%	18,792	-13.370%
2025-07-29	34.5200	34.6353	34.510000	34.5260	-0.243%	17,038	-13.457%
2025-07-28	34.6500	34.6500	34.500000	34.6100	+0.306%	26,593	-13.667%
2025-07-25	34.4300	34.5500	34.350000	34.5043	+0.216%	20,859	-13.402%
2025-07-24	34.4700	34.4700	34.293300	34.4300	-0.333%	26,138	-13.215%
2025-07-23	34.5000	34.5532	34.470000	34.5450	+0.404%	36,377	-13.504%
2025-07-22	34.4600	34.4600	34.220000	34.4059	+0.104%	12,401	-13.154%
2025-07-21	34.2900	34.4200	34.290000	34.3700	+0.353%	34,980	-13.064%
2025-07-18	34.2500	34.2999	34.200000	34.2492	-0.032%	19,780	-12.757%
2025-07-17	34.2200	34.2600	34.091400	34.2600	-0.117%	15,251	-12.785%
2025-07-16	34.2900	34.3000	34.030000	34.3000	+0.317%	11,242	-12.886%
2025-07-15	34.3300	34.3800	34.190000	34.1915	-0.035%	19,172	-12.610%
2025-07-14	34.1900	34.2287	34.050000	34.2034	+0.215%	25,214	-12.640%
2025-07-11	34.1600	34.1999	34.001000	34.1300	-0.002%	24,956	-12.452%
2025-07-10	34.1000	34.1799	33.992100	34.1308	-0.377%	16,434	-12.454%
2025-07-09	34.2700	34.2999	34.200000	34.2600	+0.263%	18,491	-12.785%
2025-07-08	34.2200	34.2200	34.063500	34.1700	+0.373%	26,815	-12.555%
2025-07-07	34.2400	34.2900	33.960100	34.0430	-0.633%	35,561	-12.229%
2025-07-03	34.2700	34.3400	34.208500	34.2600	-0.378%	16,451	-12.785%
2025-07-02	34.2000	34.5899	34.200000	34.3900	+0.383%	13,630	-13.114%
2025-07-01	34.3500	34.3500	34.100100	34.2587	+0.052%	22,798	-12.781%
2025-06-30	34.1500	34.2800	34.080000	34.2409	+0.504%	23,541	-12.736%
2025-06-27	33.8300	34.1406	33.830000	34.0693	+0.232%	17,662	-12.296%
2025-06-26	33.8800	34.0100	33.880000	33.9905	-0.409%	8,370	-12.093%
2025-06-25	34.1300	34.1499	33.964100	34.1300	+0.323%	17,605	-12.452%
2025-06-24	34.0000	34.0699	33.950000	34.0200	+0.532%	20,915	-12.169%
2025-06-23	33.6700	33.9499	33.620000	33.8400	+0.507%	17,413	-11.702%
2025-06-20	33.6000	33.8289	33.570000	33.6692	-0.002%	21,589	-11.254%
2025-06-18	33.6900	33.7200	33.570000	33.6700	-0.184%	13,788	-11.256%
2025-06-17	33.9400	33.9400	33.690100	33.7319	-0.594%	16,238	-11.419%
2025-06-16	33.7500	34.0151	33.750000	33.9333	+0.749%	16,081	-11.945%
2025-06-13	33.6900	34.0100	33.600100	33.6809	-1.021%	17,326	-11.285%
2025-06-12	33.9800	34.0899	33.900100	34.0284	-0.202%	7,878	-12.191%
2025-06-11	34.2400	34.3099	34.000000	34.0974	-0.085%	12,267	-12.369%
2025-06-10	34.0900	34.2099	33.989400	34.1265	+0.372%	9,641	-12.443%
2025-06-09	33.8500	34.2100	33.500000	34.0000	+0.325%	23,533	-12.118%
2025-06-06	33.7500	33.8942	33.750000	33.8900	+0.636%	17,264	-11.832%
2025-06-05	33.9600	34.2500	33.530000	33.6758	-1.066%	9,919	-11.272%
2025-06-04	34.2100	34.2100	33.940000	34.0386	+0.291%	18,326	-12.217%
2025-06-03	33.9100	33.9999	33.750100	33.9400	+0.551%	15,142	-11.962%
2025-06-02	33.6000	33.7900	33.450000	33.7541	+0.489%	26,141	-11.477%
2025-05-30	33.6000	33.6000	33.124000	33.5900	+0.380%	23,811	-11.045%
2025-05-29	33.3300	33.9999	33.330000	33.4628	-0.090%	8,284	-10.707%
2025-05-28	33.5700	33.7600	33.493100	33.4931	-0.188%	16,071	-10.788%
2025-05-27	33.6000	33.6400	33.460100	33.5561	+0.675%	16,104	-10.955%
2025-05-23	33.4200	33.4900	33.100000	33.3311	-0.466%	22,077	-10.354%
2025-05-22	33.5000	33.6000	33.290100	33.4872	-0.425%	7,787	-10.772%
2025-05-21	34.0000	34.1600	33.560000	33.6300	-1.494%	18,754	-11.151%
2025-05-20	34.1600	34.2499	34.030000	34.1400	-0.048%	17,568	-12.478%
2025-05-19	33.9800	34.2299	33.770000	34.1563	+0.445%	35,803	-12.520%
2025-05-16	34.0000	34.1000	33.920000	34.0050	+0.265%	18,201	-12.131%
2025-05-15	33.8200	34.0000	33.560100	33.9150	-0.044%	11,209	-11.897%
2025-05-14	33.7700	33.9999	33.770000	33.9300	+0.304%	21,820	-11.936%
2025-05-13	33.8100	33.9600	33.710000	33.8272	+0.403%	20,084	-11.669%
2025-05-12	33.7400	33.8100	33.221100	33.6914	+0.865%	38,966	-11.313%
2025-05-09	33.3200	33.5550	33.158100	33.4025	+0.492%	12,199	-10.546%
2025-05-08	33.2700	33.3199	32.840100	33.2390	+0.083%	8,953	-10.106%
2025-05-07	33.1200	33.2129	32.940000	33.2113	+0.640%	18,690	-10.031%
2025-05-06	33.0100	33.3000	32.882500	33.0000	-0.664%	16,415	-9.455%
2025-05-05	33.2300	33.3300	33.000000	33.2206	-0.292%	34,832	-10.056%
2025-05-02	33.0400	33.3299	33.040000	33.3179	+1.156%	28,483	-10.318%
2025-05-01	32.9000	32.9998	32.851000	32.9370	+0.356%	16,124	-9.281%
2025-04-30	32.5000	32.8300	32.250000	32.8200	+0.312%	24,851	-8.958%
2025-04-29	32.2200	32.7700	32.220000	32.7179	+0.678%	14,641	-8.674%
2025-04-28	32.2400	32.5000	32.010100	32.4977	+0.612%	42,507	-8.055%
2025-04-25	32.0800	32.3000	31.810000	32.3000	+0.953%	22,735	-7.492%
2025-04-24	31.8300	32.0100	31.583900	31.9950	+0.092%	7,534	-6.610%
2025-04-23	32.1100	32.2050	31.809300	31.9655	+1.254%	13,455	-6.524%
2025-04-22	31.6500	31.6750	31.430000	31.5696	+0.926%	23,995	-5.352%
2025-04-21	31.8200	31.8200	30.872300	31.2800	-1.687%	50,202	-4.476%
2025-04-17	31.9300	31.9999	31.620000	31.8168	-0.378%	7,789	-6.087%
2025-04-16	32.5600	32.5600	31.700000	31.9376	-2.034%	15,920	-6.443%
2025-04-15	32.4600	33.2331	32.427300	32.6008	+0.575%	15,435	-8.346%
2025-04-14	32.3200	32.6348	32.200000	32.4145	+1.172%	22,305	-7.819%
2025-04-11	31.3100	32.0521	31.100000	32.0391	+2.450%	23,208	-6.739%
2025-04-10	31.4100	31.9400	30.320000	31.2730	-3.837%	16,872	-4.454%
2025-04-09	31.4000	32.7527	31.400000	32.5209	+2.882%	22,690	-8.121%
2025-04-08	32.7700	32.7700	31.490000	31.6100	-0.857%	15,639	-5.473%
2025-04-07	30.9900	32.1900	30.447200	31.8831	+0.372%	51,522	-6.283%
2025-04-04	33.2000	33.2000	31.610000	31.7648	-5.265%	61,226	-5.934%
2025-04-03	34.0300	34.6632	33.530000	33.5300	-5.979%	28,525	-10.886%
2025-04-02	35.2500	35.6699	35.250000	35.6624	+0.937%	10,744	-16.214%
2025-04-01	34.9200	35.3499	34.902100	35.3312	+0.729%	20,620	-15.429%
2025-03-31	34.3900	35.0756	34.120000	35.0756	+0.734%	29,719	-14.813%
2025-03-28	35.4600	35.4693	34.756400	34.8200	-1.904%	27,030	-14.187%
2025-03-27	35.4700	35.6850	35.355000	35.4960	-0.887%	19,806	-15.822%
2025-03-26	36.2500	36.2800	35.670000	35.8136	-0.931%	16,112	-16.568%
2025-03-25	36.2600	36.2600	36.060000	36.1500	+0.361%	24,434	-17.344%
2025-03-24	36.1000	36.1100	35.950000	36.0200	+0.390%	41,995	-17.046%
2025-03-21	35.5700	35.8800	35.367700	35.8800	+0.589%	17,112	-16.722%
2025-03-20	35.5600	35.8400	35.560000	35.6699	-0.827%	16,395	-16.232%
2025-03-19	35.8600	36.0000	35.765000	35.9674	+0.552%	14,992	-16.925%
2025-03-18	36.0700	36.0700	35.600000	35.7700	-0.804%	10,655	-16.466%
2025-03-17	35.9000	36.0600	35.850000	36.0600	+0.642%	22,484	-17.138%
2025-03-14	35.7300	35.9999	35.580000	35.8300	+1.028%	13,761	-16.606%
2025-03-13	35.8300	35.8300	35.360000	35.4654	-1.912%	9,153	-15.749%
2025-03-12	36.1900	36.2282	35.822400	36.1567	+0.739%	15,222	-17.360%
2025-03-11	36.2400	36.4300	35.628000	35.8914	-0.191%	15,426	-16.749%
2025-03-10	36.4000	36.6199	35.620000	35.9600	-2.521%	40,724	-16.908%
2025-03-07	36.6600	36.9051	36.151500	36.8900	+0.917%	28,855	-19.002%
2025-03-06	36.7300	36.9500	36.382300	36.5549	-2.024%	16,154	-18.260%
2025-03-05	37.0000	37.3100	36.860100	37.3100	+0.838%	12,590	-19.914%
2025-03-04	36.9300	37.3200	36.580000	37.0000	-0.911%	33,286	-19.243%
2025-03-03	38.3700	38.3700	36.960000	37.3400	-1.138%	29,604	-19.979%
2025-02-28	37.5200	37.9000	37.470400	37.7700	+0.345%	29,638	-20.890%
2025-02-27	38.0900	38.3699	37.640000	37.6400	-2.005%	17,148	-20.616%
2025-02-26	38.4300	38.4999	38.270100	38.4100	+0.360%	12,288	-22.208%
2025-02-25	38.5500	38.5500	37.990000	38.2723	-0.307%	13,975	-21.928%
2025-02-24	38.5600	38.7092	38.301700	38.3900	-0.337%	29,904	-22.167%
2025-02-21	39.1900	39.2300	38.520000	38.5200	-1.835%	28,941	-22.430%
2025-02-20	39.3400	39.3400	38.900000	39.2400	-0.859%	15,420	-23.853%
2025-02-19	39.5000	39.5800	39.364200	39.5800	+0.533%	19,768	-24.507%
2025-02-18	39.3500	39.4100	39.256200	39.3700	+0.306%	17,687	-24.105%
2025-02-14	39.1500	39.3500	39.140000	39.2500	+0.281%	14,784	-23.873%
2025-02-13	38.8800	39.2700	38.880000	39.1400	-0.508%	16,568	-23.659%
2025-02-12	39.1800	39.3899	38.860000	39.3400	+0.255%	23,218	-24.047%
2025-02-11	39.2000	39.3399	39.100000	39.2400	+0.025%	13,416	-23.853%
2025-02-10	39.0900	39.2400	39.060000	39.2300	+0.719%	19,668	-23.834%
2025-02-07	39.5100	39.5100	38.910100	38.9500	-0.688%	11,478	-23.286%
2025-02-06	39.0900	39.2907	39.090000	39.2200	-0.280%	11,201	-23.814%
2025-02-05	39.1100	39.4100	39.004100	39.3300	+0.563%	14,656	-24.027%
2025-02-04	39.0500	39.1800	38.988300	39.1100	+0.488%	20,094	-23.600%
2025-02-03	38.4700	39.0600	38.280000	38.9200	-0.333%	40,039	-23.227%
2025-01-31	39.2400	39.4800	39.050000	39.0500	-0.332%	21,322	-23.483%
2025-01-30	39.0600	39.5950	38.861700	39.1800	+0.307%	18,073	-23.737%
2025-01-29	39.0601	39.0601	39.060100	39.0601	-0.458%	0	-23.502%
2025-01-28	39.0200	39.2400	38.768000	39.2400	+0.978%	19,744	-23.853%
2025-01-27	38.5000	39.2100	38.500000	38.8600	-1.563%	19,288	-23.109%
2025-01-24	39.6000	39.6700	39.405400	39.4770	-0.311%	42,788	-24.310%
2025-01-23	39.4200	39.6000	39.290000	39.6000	+0.279%	57,093	-24.545%
2025-01-22	39.3800	39.5400	39.380000	39.4900	+0.458%	16,948	-24.335%
2025-01-21	39.0100	39.3384	39.010000	39.3100	+0.795%	27,196	-23.989%
2025-01-17	39.0700	39.0700	38.920200	39.0000	+0.322%	26,353	-23.385%
2025-01-16	38.8500	38.9799	38.721800	38.8747	-0.627%	13,442	-23.138%
2025-01-15	38.6600	39.1800	38.660000	39.1200	+1.716%	111,090	-23.620%
2025-01-14	38.5400	38.5400	38.225600	38.4600	+0.261%	17,111	-22.309%
2025-01-13	38.0000	38.3600	37.912000	38.3600	+0.498%	19,925	-22.106%
2025-01-10	38.2500	38.5000	38.059100	38.1700	-1.165%	23,817	-21.719%
2025-01-08	38.4900	38.6949	38.350000	38.6200	-0.310%	29,842	-22.631%

.dark-mode .fXqJSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXqJSf{ color: #333333; background-color: white; border: 2px solid #333333; }WDTEDefiance S&P 500 Weekly Distribution ETFstock NYSE ETF

WDTE
Defiance S&P 500 Weekly Distribution ETF
stock NYSE ETF