WEPN
Nicholas Defense and Rare Earth Income ETF
stockNYSEETF
Market OpenOct 2, 2026 11:03:05 AM EDT
41.97USD-0.142%(+41.97)2,609
41.93Bid42.40Ask0.47SpreadWEPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.50 | 41.97 | 41.50 | 41.97 | +0.608% | 2,610 | 0.000% |
| 2026-10-01 | 41.65 | 41.72 | 41.65 | 41.72 | -0.476% | 1,032 | +0.608% |
| 2026-09-30 | 42.10 | 42.10 | 41.73 | 41.92 | +0.156% | 1,223 | +0.129% |
| 2026-09-29 | 41.60 | 41.92 | 41.52 | 41.85 | -0.346% | 4,744 | +0.285% |
| 2026-09-28 | 42.12 | 42.19 | 42.00 | 42.00 | -1.118% | 554 | -0.062% |
| 2026-09-25 | 42.34 | 42.77 | 42.34 | 42.47 | -1.196% | 2,309 | -1.180% |
| 2026-09-24 | 42.62 | 43.40 | 42.61 | 42.98 | -0.389% | 2,040 | -2.362% |
| 2026-09-23 | 43.43 | 43.45 | 43.15 | 43.15 | -0.777% | 713 | -2.742% |
| 2026-09-22 | 44.00 | 44.00 | 42.82 | 43.49 | -0.097% | 1,051 | -3.498% |
| 2026-09-21 | 43.40 | 43.75 | 43.39 | 43.53 | +2.094% | 4,992 | -3.592% |
| 2026-09-18 | 42.47 | 42.64 | 42.42 | 42.64 | -1.116% | 1,046 | -1.572% |
| 2026-09-17 | 43.05 | 43.12 | 43.05 | 43.12 | +1.333% | 487 | -2.671% |
| 2026-09-16 | 42.51 | 42.83 | 42.04 | 42.55 | +0.366% | 1,973 | -1.374% |
| 2026-09-15 | 42.08 | 42.40 | 42.08 | 42.40 | -0.884% | 670 | -1.013% |
| 2026-09-14 | 43.00 | 43.00 | 42.74 | 42.78 | +1.971% | 1,583 | -1.888% |
| 2026-09-11 | 42.43 | 42.43 | 41.74 | 41.95 | -0.770% | 1,607 | +0.046% |
| 2026-09-10 | 42.47 | 42.47 | 42.28 | 42.28 | -1.441% | 992 | -0.725% |
| 2026-09-09 | 43.27 | 43.27 | 42.89 | 42.89 | -1.798% | 415 | -2.155% |
| 2026-09-08 | 44.00 | 44.05 | 43.68 | 43.68 | +0.628% | 2,510 | -3.915% |
| 2026-09-04 | 43.78 | 43.78 | 43.27 | 43.41 | -1.113% | 1,360 | -3.312% |
| 2026-09-03 | 43.40 | 44.00 | 43.40 | 43.90 | +2.265% | 2,564 | -4.388% |
| 2026-09-02 | 43.32 | 43.32 | 42.71 | 42.92 | -1.713% | 2,524 | -2.222% |
| 2026-09-01 | 44.25 | 44.25 | 43.67 | 43.67 | -3.079% | 3,344 | -3.896% |
| 2026-08-31 | 44.51 | 45.23 | 44.51 | 45.06 | +0.054% | 977 | -6.856% |
| 2026-08-28 | 46.64 | 46.64 | 44.95 | 45.03 | -2.390% | 1,025 | -6.805% |
| 2026-08-27 | 45.30 | 46.25 | 45.30 | 46.14 | +3.993% | 2,632 | -9.033% |
| 2026-08-26 | 44.40 | 44.40 | 43.95 | 44.36 | +0.628% | 1,801 | -5.400% |
| 2026-08-25 | 44.28 | 44.28 | 44.04 | 44.09 | +0.018% | 1,166 | -4.806% |
| 2026-08-24 | 44.45 | 44.45 | 44.08 | 44.08 | -2.746% | 1,242 | -4.789% |
| 2026-08-21 | 44.75 | 45.42 | 44.75 | 45.32 | +2.439% | 1,429 | -7.403% |
| 2026-08-20 | 45.01 | 45.01 | 44.04 | 44.25 | -3.330% | 3,652 | -5.144% |
| 2026-08-19 | 45.56 | 45.91 | 45.56 | 45.77 | -0.792% | 2,881 | -8.303% |
| 2026-08-18 | 46.55 | 46.62 | 45.96 | 46.13 | -1.378% | 1,557 | -9.029% |
| 2026-08-17 | 47.72 | 47.72 | 46.78 | 46.78 | -0.965% | 1,696 | -10.283% |
| 2026-08-14 | 47.19 | 47.43 | 46.94 | 47.24 | +0.727% | 1,514 | -11.149% |
| 2026-08-13 | 46.71 | 46.89 | 46.71 | 46.89 | -0.415% | 550 | -10.503% |
| 2026-08-12 | 47.63 | 47.63 | 46.87 | 47.09 | +0.308% | 1,543 | -10.875% |
| 2026-08-11 | 46.58 | 46.95 | 46.58 | 46.95 | +0.461% | 1,173 | -10.600% |
| 2026-08-10 | 46.17 | 46.74 | 46.17 | 46.73 | +1.836% | 3,049 | -10.188% |
| 2026-08-07 | 44.41 | 45.89 | 44.41 | 45.89 | +4.515% | 6,265 | -8.539% |
| 2026-08-06 | 43.91 | 43.91 | 43.75 | 43.91 | +0.571% | 1,010 | -4.410% |
| 2026-08-05 | 43.96 | 44.41 | 43.65 | 43.66 | -0.784% | 3,427 | -3.863% |
| 2026-08-04 | 43.01 | 44.17 | 42.91 | 44.00 | +4.592% | 3,225 | -4.617% |
| 2026-08-03 | 40.31 | 42.07 | 40.31 | 42.07 | +3.485% | 1,359 | -0.237% |
| 2026-07-31 | 40.71 | 40.71 | 40.34 | 40.65 | +0.697% | 1,582 | +3.241% |
| 2026-07-30 | 39.04 | 40.37 | 39.04 | 40.37 | +3.409% | 4,360 | +3.960% |
| 2026-07-29 | 40.08 | 40.09 | 38.83 | 39.04 | -3.444% | 7,448 | +7.505% |
| 2026-07-28 | 39.80 | 40.44 | 39.40 | 40.43 | -0.850% | 2,006 | +3.802% |
| 2026-07-27 | 40.30 | 40.89 | 40.30 | 40.78 | +1.428% | 4,635 | +2.919% |
| 2026-07-24 | 40.46 | 40.46 | 40.20 | 40.20 | -0.771% | 724 | +4.389% |
| 2026-07-23 | 40.10 | 40.96 | 40.10 | 40.52 | +0.325% | 11,016 | +3.584% |
| 2026-07-22 | 41.06 | 41.06 | 40.39 | 40.39 | -0.240% | 4,833 | +3.921% |
| 2026-07-21 | 40.63 | 40.80 | 40.48 | 40.48 | +0.710% | 1,594 | +3.672% |
| 2026-07-20 | 40.97 | 40.98 | 40.20 | 40.20 | -0.740% | 2,308 | +4.408% |
| 2026-07-17 | 40.64 | 40.66 | 40.50 | 40.50 | -1.221% | 833 | +3.635% |
| 2026-07-16 | 41.41 | 41.53 | 40.84 | 41.00 | -2.694% | 2,126 | +2.370% |
| 2026-07-15 | 43.37 | 43.37 | 41.84 | 42.13 | -1.108% | 1,236 | -0.388% |
| 2026-07-14 | 42.73 | 42.73 | 42.37 | 42.60 | +2.942% | 1,752 | -1.491% |
| 2026-07-13 | 41.37 | 41.66 | 40.62 | 41.39 | -1.260% | 2,146 | +1.407% |
| 2026-07-10 | 41.69 | 41.92 | 41.69 | 41.92 | -1.373% | 390 | +0.129% |
| 2026-07-09 | 41.91 | 42.72 | 41.91 | 42.50 | +0.327% | 1,495 | -1.246% |
| 2026-07-08 | 42.42 | 42.42 | 41.83 | 42.36 | -1.722% | 2,450 | -0.924% |
| 2026-07-07 | 43.25 | 43.53 | 43.10 | 43.10 | -3.204% | 850 | -2.630% |
| 2026-07-06 | 44.44 | 44.67 | 44.44 | 44.53 | +1.212% | 1,571 | -5.749% |
| 2026-07-02 | 44.47 | 44.90 | 43.71 | 44.00 | +1.143% | 1,720 | -4.607% |
| 2026-07-01 | 43.67 | 44.08 | 43.50 | 43.50 | +0.878% | 1,891 | -3.516% |
| 2026-06-30 | 42.91 | 43.12 | 42.75 | 43.12 | +2.437% | 4,383 | -2.670% |
| 2026-06-29 | 42.47 | 42.47 | 41.80 | 42.09 | +1.836% | 3,355 | -0.297% |
| 2026-06-26 | 40.13 | 41.36 | 40.13 | 41.34 | +1.665% | 1,543 | +1.533% |
| 2026-06-25 | 41.08 | 41.76 | 40.66 | 40.66 | -0.814% | 2,208 | +3.223% |
| 2026-06-24 | 42.01 | 42.01 | 40.99 | 40.99 | -2.876% | 1,694 | +2.383% |
| 2026-06-23 | 41.89 | 42.48 | 41.89 | 42.21 | -0.889% | 1,873 | -0.562% |
| 2026-06-22 | 42.60 | 42.81 | 42.53 | 42.58 | -2.473% | 1,933 | -1.445% |
| 2026-06-18 | 44.00 | 44.00 | 43.40 | 43.66 | -1.428% | 2,194 | -3.883% |
| 2026-06-17 | 45.10 | 45.29 | 44.30 | 44.30 | +0.042% | 1,895 | -5.255% |
| 2026-06-16 | 44.41 | 44.85 | 44.15 | 44.28 | -1.028% | 1,647 | -5.215% |
| 2026-06-15 | 44.58 | 45.00 | 44.58 | 44.74 | +0.834% | 5,662 | -6.189% |
| 2026-06-12 | 44.33 | 44.75 | 44.05 | 44.37 | -0.646% | 2,184 | -5.407% |
| 2026-06-11 | 42.70 | 46.10 | 42.70 | 44.66 | +5.409% | 2,520 | -6.017% |
| 2026-06-10 | 43.30 | 43.30 | 42.36 | 42.36 | -1.925% | 987 | -0.934% |
| 2026-06-09 | 43.67 | 44.24 | 42.50 | 43.20 | -1.539% | 3,235 | -2.841% |
| 2026-06-08 | 44.65 | 44.70 | 43.87 | 43.87 | -1.258% | 2,140 | -4.336% |
| 2026-06-05 | 46.07 | 46.07 | 44.20 | 44.43 | -5.352% | 2,353 | -5.540% |
| 2026-06-04 | 45.75 | 46.94 | 45.75 | 46.94 | +0.729% | 2,542 | -10.596% |
| 2026-06-03 | 48.20 | 48.20 | 46.53 | 46.60 | -4.100% | 3,252 | -9.944% |
| 2026-06-02 | 48.78 | 48.78 | 48.34 | 48.60 | -0.359% | 1,411 | -13.636% |
| 2026-06-01 | 47.63 | 49.00 | 47.63 | 48.77 | +1.751% | 2,679 | -13.946% |
| 2026-05-29 | 47.33 | 47.94 | 46.73 | 47.93 | +0.980% | 2,991 | -12.439% |
| 2026-05-28 | 45.36 | 47.47 | 45.36 | 47.47 | +4.616% | 3,910 | -11.581% |
| 2026-05-27 | 45.74 | 45.74 | 44.55 | 45.37 | -1.003% | 2,942 | -7.499% |
| 2026-05-26 | 45.25 | 46.02 | 45.25 | 45.83 | +1.872% | 5,478 | -8.427% |
| 2026-05-22 | 45.30 | 45.30 | 44.84 | 44.99 | +1.743% | 2,981 | -6.713% |
| 2026-05-21 | 44.32 | 44.45 | 43.85 | 44.22 | +0.650% | 1,325 | -5.087% |
| 2026-05-20 | 43.22 | 43.98 | 43.22 | 43.93 | +2.502% | 3,657 | -4.470% |
| 2026-05-19 | 43.89 | 43.89 | 42.83 | 42.86 | -2.354% | 4,427 | -2.080% |
| 2026-05-18 | 43.60 | 43.98 | 43.35 | 43.89 | +0.165% | 6,117 | -4.386% |
| 2026-05-15 | 43.84 | 44.20 | 43.82 | 43.82 | -2.873% | 1,967 | -4.228% |
| 2026-05-14 | 44.25 | 45.42 | 44.25 | 45.12 | +1.012% | 2,301 | -6.979% |
| 2026-05-13 | 44.17 | 44.67 | 44.17 | 44.67 | -0.783% | 3,008 | -6.038% |
| 2026-05-12 | 44.23 | 45.02 | 44.23 | 45.02 | -0.166% | 3,058 | -6.773% |
| 2026-05-11 | 44.93 | 45.20 | 44.90 | 45.09 | +1.282% | 4,674 | -6.928% |
| 2026-05-08 | 44.33 | 44.52 | 44.16 | 44.52 | +0.148% | 2,237 | -5.735% |
| 2026-05-07 | 46.53 | 46.53 | 44.16 | 44.46 | -0.724% | 6,849 | -5.595% |
| 2026-05-06 | 43.82 | 44.78 | 43.61 | 44.78 | +2.257% | 6,022 | -6.278% |
| 2026-05-05 | 44.49 | 44.49 | 43.64 | 43.79 | -1.826% | 7,820 | -4.163% |
| 2026-05-04 | 44.99 | 45.60 | 44.41 | 44.61 | -0.656% | 5,413 | -5.913% |
| 2026-05-01 | 44.71 | 44.99 | 44.40 | 44.90 | -0.243% | 2,165 | -6.531% |
| 2026-04-30 | 44.02 | 45.01 | 43.89 | 45.01 | +3.659% | 1,685 | -6.758% |
| 2026-04-29 | 43.76 | 43.76 | 43.38 | 43.42 | -2.138% | 9,781 | -3.346% |
| 2026-04-28 | 43.90 | 44.54 | 43.90 | 44.37 | -1.821% | 2,303 | -5.413% |
| 2026-04-27 | 44.15 | 45.19 | 44.15 | 45.19 | +2.050% | 6,915 | -7.135% |
| 2026-04-24 | 44.45 | 44.45 | 44.01 | 44.29 | -1.199% | 5,204 | -5.232% |
| 2026-04-23 | 45.15 | 45.23 | 44.41 | 44.82 | -2.862% | 1,564 | -6.368% |
| 2026-04-22 | 45.86 | 46.33 | 45.75 | 46.14 | +1.237% | 3,009 | -9.047% |
| 2026-04-21 | 45.89 | 46.66 | 45.52 | 45.58 | -1.584% | 19,705 | -7.922% |
| 2026-04-20 | 46.29 | 46.65 | 45.85 | 46.31 | +0.390% | 3,052 | -9.381% |
| 2026-04-17 | 46.25 | 46.99 | 46.08 | 46.13 | -0.046% | 7,855 | -9.027% |
| 2026-04-16 | 45.79 | 46.34 | 45.79 | 46.16 | +0.546% | 3,506 | -9.069% |
| 2026-04-15 | 45.92 | 46.01 | 45.71 | 45.90 | +1.489% | 1,404 | -8.573% |
| 2026-04-14 | 45.59 | 45.59 | 44.75 | 45.23 | +0.361% | 3,129 | -7.211% |
| 2026-04-13 | 43.24 | 45.07 | 43.20 | 45.07 | +2.837% | 3,201 | -6.876% |
| 2026-04-10 | 43.90 | 44.37 | 43.70 | 43.83 | -1.217% | 4,805 | -4.235% |
| 2026-04-09 | 44.73 | 45.06 | 44.37 | 44.37 | -2.625% | 2,745 | -5.400% |
| 2026-04-08 | 45.54 | 46.29 | 45.54 | 45.56 | +3.050% | 2,541 | -7.883% |
| 2026-04-07 | 43.93 | 44.21 | 43.93 | 44.21 | -0.977% | 1,832 | -5.074% |
| 2026-04-06 | 44.85 | 44.85 | 44.41 | 44.65 | +0.400% | 1,387 | -6.001% |
| 2026-04-02 | 42.66 | 44.60 | 42.66 | 44.47 | +1.136% | 4,685 | -5.625% |
| 2026-04-01 | 44.32 | 44.46 | 43.84 | 43.97 | +1.298% | 2,263 | -4.553% |
| 2026-03-31 | 42.15 | 43.41 | 42.15 | 43.41 | +4.188% | 1,906 | -3.314% |
| 2026-03-30 | 42.99 | 42.99 | 41.21 | 41.66 | -2.566% | 4,499 | +0.735% |
| 2026-03-27 | 43.40 | 43.40 | 42.48 | 42.76 | -2.322% | 4,660 | -1.850% |
| 2026-03-26 | 44.18 | 44.18 | 43.78 | 43.78 | -3.199% | 1,207 | -4.129% |
| 2026-03-25 | 45.55 | 45.55 | 45.16 | 45.22 | +1.006% | 1,847 | -7.196% |
| 2026-03-24 | 45.47 | 45.47 | 44.32 | 44.77 | -2.381% | 4,858 | -6.262% |
| 2026-03-23 | 45.40 | 46.33 | 45.15 | 45.87 | +2.159% | 4,627 | -8.494% |
| 2026-03-20 | 46.32 | 46.32 | 44.33 | 44.90 | -4.623% | 6,996 | -6.518% |
| 2026-03-19 | 47.50 | 47.55 | 45.94 | 47.07 | -1.930% | 6,276 | -10.840% |
| 2026-03-18 | 48.53 | 48.65 | 48.00 | 48.00 | -1.137% | 4,862 | -12.560% |
| 2026-03-17 | 48.39 | 48.76 | 48.21 | 48.55 | +0.705% | 3,794 | -13.554% |
| 2026-03-16 | 48.37 | 48.37 | 47.55 | 48.21 | +1.436% | 2,201 | -12.945% |
| 2026-03-13 | 48.32 | 48.32 | 47.48 | 47.53 | -1.953% | 3,113 | -11.695% |
| 2026-03-12 | 48.51 | 48.68 | 48.00 | 48.47 | -0.612% | 2,825 | -13.420% |
| 2026-03-11 | 48.58 | 49.33 | 48.43 | 48.77 | -0.144% | 2,223 | -13.950% |
| 2026-03-10 | 48.81 | 49.50 | 48.77 | 48.84 | -0.583% | 9,728 | -14.073% |
| 2026-03-09 | 48.54 | 49.13 | 47.64 | 49.13 | +1.151% | 31,462 | -14.574% |
| 2026-03-06 | 48.00 | 49.25 | 47.79 | 48.57 | +0.098% | 14,203 | -13.591% |
| 2026-03-05 | 49.60 | 49.60 | 47.50 | 48.52 | -2.073% | 24,013 | -13.506% |
| 2026-03-04 | 49.91 | 49.91 | 48.48 | 49.55 | +0.740% | 45,593 | -15.299% |
| 2026-03-03 | 49.00 | 50.28 | 47.97 | 49.19 | 0.000% | 119,782 | -14.673% |