MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WDE — Principal Securitized Debt ETF
Cboe BZXPrincipal Securitized Debt ETF
$24.41
+0.07(+0.27%)
- O
- 24.35
- H
- 24.41
- L
- 24.35
- V
- 7.71K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.41
Period Return-2.75%
Period High$25.44
Period Low$24.22
Avg Daily Volume11.0K
Total Trading Days97
WDE — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.35 | $24.41 | $24.35 | $24.41 | +$0.07 | +0.27% | 7,709 | $24.38 | $24.35 $24.41 |
| Oct 7, 2026 | $24.26 | $24.41 | $24.26 | $24.34 | +$0.05 | +0.21% | 23,316 | $24.37 | $24.26 $24.41 |
| Oct 6, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +$0.04 | +0.19% | 17,539 | $24.29 | $24.29 $24.29 |
| Oct 5, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | +$0.02 | +0.10% | 12 | $24.26 | $24.25 $24.25 |
| Oct 2, 2026 | $24.24 | $24.24 | $24.22 | $24.23 | $-0.12 | -0.51% | 21,663 | $24.24 | $24.22 $24.24 |
| Oct 1, 2026 | $24.22 | $24.40 | $24.22 | $24.35 | $-0.03 | -0.12% | 24,875 | $24.33 | $24.22 $24.40 |
| Sep 30, 2026 | $24.41 | $24.41 | $24.38 | $24.38 | $-0.10 | -0.41% | 34,798 | $24.38 | $24.38 $24.41 |
| Sep 29, 2026 | $24.35 | $24.56 | $24.35 | $24.48 | +$0.01 | +0.04% | 75,523 | $24.50 | $24.35 $24.56 |
| Sep 28, 2026 | $24.34 | $24.47 | $24.34 | $24.47 | +$0.11 | +0.46% | 41,514 | $24.39 | $24.34 $24.47 |
| Sep 25, 2026 | $24.29 | $24.36 | $24.29 | $24.36 | +$0.04 | +0.15% | 463 | $24.32 | $24.29 $24.36 |
| Sep 24, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | $-0.11 | -0.45% | 6 | $24.40 | $24.32 $24.32 |
| Sep 23, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.14 | -0.57% | 8 | $24.51 | $24.43 $24.43 |
| Sep 22, 2026 | $24.56 | $24.57 | $24.56 | $24.57 | +$0.13 | +0.54% | 554 | $24.56 | $24.56 $24.57 |
| Sep 21, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $-0.28 | -1.13% | 7 | $24.45 | $24.44 $24.44 |
| Sep 18, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $-0.05 | -0.18% | 6 | $24.74 | $24.72 $24.72 |
| Sep 17, 2026 | $24.79 | $24.79 | $24.77 | $24.77 | $-0.01 | -0.06% | 24,094 | $24.79 | $24.77 $24.79 |
| Sep 16, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $-0.00 | +0.00% | 6 | $24.78 | $24.78 $24.78 |
| Sep 15, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $-0.03 | -0.10% | 6 | $24.75 | $24.78 $24.78 |
| Sep 14, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.02 | -0.10% | 6 | $24.76 | $24.81 $24.81 |
| Sep 11, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.06 | -0.24% | 6 | $24.84 | $24.83 $24.83 |
| Sep 10, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | $-0.10 | -0.40% | 6 | $24.86 | $24.89 $24.89 |
| Sep 9, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +$0.12 | +0.48% | 6 | $24.84 | $24.99 $24.99 |
| Sep 8, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | $-0.01 | -0.04% | 7 | $24.88 | $24.87 $24.87 |
| Sep 4, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +$0.01 | +0.02% | 6 | $24.88 | $24.88 $24.88 |
| Sep 3, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.03 | +0.13% | 6 | $24.88 | $24.87 $24.87 |
| Sep 2, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.00 | +0.01% | 7 | $24.84 | $24.84 $24.84 |
| Sep 1, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | $-0.18 | -0.72% | 6 | $24.87 | $24.84 $24.84 |
| Aug 31, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | $-0.03 | -0.12% | 6 | $25.02 | $25.02 $25.02 |
| Aug 28, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $-0.05 | -0.20% | 6 | $25.10 | $25.05 $25.05 |
| Aug 27, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | $-0.01 | -0.04% | 6 | $25.11 | $25.10 $25.10 |