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%
WDTE — Defiance S&P 500 Weekly Distribution ETF
NYSE ArcaDefiance S&P 500 Weekly Distribution ETF
$28.73
-0.32(-1.10%)
- O
- 28.85
- H
- 28.87
- L
- 28.68
- V
- 15.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.73
Period Return-11.59%
Period High$34.65
Period Low$27.41
Avg Daily Volume21.4K
Total Trading Days365
WDTE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.85 | $28.87 | $28.68 | $28.73 | $-0.32 | -1.10% | 15,394 | $28.78 | $28.68 $28.87 |
| Oct 7, 2026 | $29.00 | $29.05 | $28.90 | $29.05 | $-0.02 | -0.07% | 13,609 | $28.97 | $28.90 $29.05 |
| Oct 6, 2026 | $29.04 | $29.17 | $28.94 | $29.07 | +$0.17 | +0.59% | 28,870 | $29.05 | $28.94 $29.17 |
| Oct 5, 2026 | $28.90 | $28.95 | $28.75 | $28.90 | +$0.15 | +0.52% | 35,686 | $28.84 | $28.75 $28.95 |
| Oct 2, 2026 | $28.92 | $28.99 | $28.70 | $28.75 | +$0.11 | +0.37% | 41,818 | $28.84 | $28.70 $28.99 |
| Oct 1, 2026 | $28.72 | $28.78 | $28.47 | $28.64 | $-0.08 | -0.27% | 30,913 | $28.61 | $28.47 $28.78 |
| Sep 30, 2026 | $28.79 | $29.15 | $28.72 | $28.72 | $-0.09 | -0.30% | 16,204 | $28.88 | $28.72 $29.15 |
| Sep 29, 2026 | $28.80 | $28.85 | $28.72 | $28.81 | +$0.01 | +0.04% | 8,048 | $28.77 | $28.72 $28.85 |
| Sep 28, 2026 | $28.87 | $28.97 | $28.77 | $28.80 | $-0.20 | -0.68% | 30,792 | $28.88 | $28.77 $28.97 |
| Sep 25, 2026 | $28.99 | $29.07 | $28.86 | $28.99 | +$0.07 | +0.25% | 19,904 | $28.95 | $28.86 $29.07 |
| Sep 24, 2026 | $28.75 | $28.92 | $28.72 | $28.92 | $-0.08 | -0.27% | 18,095 | $28.81 | $28.72 $28.92 |
| Sep 23, 2026 | $29.24 | $29.24 | $29.00 | $29.00 | $-0.25 | -0.86% | 8,354 | $29.09 | $29.00 $29.24 |
| Sep 22, 2026 | $29.18 | $29.25 | $29.12 | $29.25 | +$0.07 | +0.24% | 10,161 | $29.20 | $29.12 $29.25 |
| Sep 21, 2026 | $28.86 | $29.18 | $28.86 | $29.18 | +$0.34 | +1.18% | 26,186 | $29.02 | $28.86 $29.18 |
| Sep 18, 2026 | $28.79 | $28.87 | $28.70 | $28.84 | +$0.10 | +0.35% | 18,274 | $28.77 | $28.70 $28.87 |
| Sep 17, 2026 | $28.46 | $28.76 | $28.46 | $28.74 | +$0.14 | +0.49% | 24,159 | $28.68 | $28.46 $28.76 |
| Sep 16, 2026 | $28.70 | $28.89 | $28.43 | $28.60 | $-0.12 | -0.41% | 21,197 | $28.75 | $28.43 $28.89 |
| Sep 15, 2026 | $28.72 | $29.03 | $28.65 | $28.72 | $-0.06 | -0.21% | 15,679 | $28.75 | $28.65 $29.03 |
| Sep 14, 2026 | $28.89 | $28.98 | $28.70 | $28.78 | $-0.26 | -0.90% | 67,401 | $28.81 | $28.70 $28.98 |
| Sep 11, 2026 | $29.01 | $29.05 | $28.88 | $29.04 | +$0.27 | +0.94% | 25,888 | $28.99 | $28.88 $29.05 |
| Sep 10, 2026 | $28.83 | $28.83 | $28.69 | $28.77 | $-0.29 | -1.01% | 21,648 | $28.77 | $28.69 $28.83 |
| Sep 9, 2026 | $29.16 | $29.16 | $29.01 | $29.06 | $-0.10 | -0.33% | 76,860 | $29.09 | $29.01 $29.16 |
| Sep 8, 2026 | $29.26 | $29.32 | $29.12 | $29.16 | $-0.10 | -0.34% | 26,160 | $29.18 | $29.12 $29.32 |
| Sep 4, 2026 | $29.40 | $29.40 | $29.22 | $29.26 | $-0.11 | -0.37% | 18,123 | $29.30 | $29.22 $29.40 |
| Sep 3, 2026 | $29.25 | $29.39 | $29.12 | $29.37 | +$0.12 | +0.39% | 20,736 | $29.30 | $29.12 $29.39 |
| Sep 2, 2026 | $29.11 | $29.37 | $29.11 | $29.25 | +$0.08 | +0.27% | 20,453 | $29.27 | $29.11 $29.37 |
| Sep 1, 2026 | $29.13 | $29.27 | $29.13 | $29.17 | $-0.20 | -0.67% | 28,598 | $29.20 | $29.13 $29.27 |
| Aug 31, 2026 | $29.39 | $29.39 | $29.21 | $29.37 | +$0.01 | +0.02% | 17,296 | $29.31 | $29.21 $29.39 |
| Aug 28, 2026 | $29.53 | $29.59 | $29.33 | $29.37 | $-0.06 | -0.19% | 31,660 | $29.39 | $29.33 $29.59 |
| Aug 27, 2026 | $29.45 | $29.50 | $29.30 | $29.42 | $-0.04 | -0.12% | 12,059 | $29.41 | $29.30 $29.50 |