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%
WRTH — Worth Charting Options Income ETF
NasdaqWorth Charting Options Income ETF
$25.07
+0.00(+0.01%)
- O
- 25.06
- H
- 25.08
- L
- 25.04
- V
- 83.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.07
Period Return+0.28%
Period High$26.76
Period Low$24.89
Avg Daily Volume73.1K
Total Trading Days115
WRTH — Historical OHLCV Price & Volume Table
Apr 27, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.06 | $25.08 | $25.04 | $25.07 | +$0.00 | +0.01% | 83,184 | $25.06 | $25.04 $25.08 |
| Oct 7, 2026 | $25.04 | $25.09 | $25.02 | $25.07 | +$0.03 | +0.11% | 65,750 | $25.05 | $25.02 $25.09 |
| Oct 6, 2026 | $25.09 | $25.09 | $25.03 | $25.04 | $-0.04 | -0.14% | 210,122 | $25.04 | $25.03 $25.09 |
| Oct 5, 2026 | $25.03 | $25.08 | $25.03 | $25.08 | +$0.03 | +0.10% | 113,495 | $25.06 | $25.03 $25.08 |
| Oct 2, 2026 | $25.04 | $25.07 | $25.03 | $25.05 | +$0.00 | +0.00% | 113,787 | $25.04 | $25.03 $25.07 |
| Oct 1, 2026 | $25.04 | $25.07 | $25.02 | $25.05 | +$0.01 | +0.04% | 136,717 | $25.04 | $25.02 $25.07 |
| Sep 30, 2026 | $25.02 | $25.05 | $24.98 | $25.04 | +$0.04 | +0.16% | 210,050 | $25.01 | $24.98 $25.05 |
| Sep 29, 2026 | $25.25 | $25.25 | $24.95 | $25.00 | $-1.02 | -3.90% | 502,413 | $25.03 | $24.95 $25.25 |
| Sep 28, 2026 | $26.00 | $26.02 | $25.96 | $26.02 | +$0.03 | +0.12% | 47,099 | $26.01 | $25.96 $26.02 |
| Sep 25, 2026 | $25.91 | $26.00 | $25.91 | $25.99 | +$0.06 | +0.23% | 38,723 | $25.98 | $25.91 $26.00 |
| Sep 24, 2026 | $25.89 | $25.98 | $25.87 | $25.93 | +$0.04 | +0.14% | 71,958 | $25.92 | $25.87 $25.98 |
| Sep 23, 2026 | $25.84 | $25.91 | $25.82 | $25.89 | +$0.07 | +0.28% | 26,287 | $25.87 | $25.82 $25.91 |
| Sep 22, 2026 | $25.99 | $25.99 | $25.58 | $25.82 | $-0.16 | -0.61% | 107,232 | $25.84 | $25.58 $25.99 |
| Sep 21, 2026 | $25.97 | $25.99 | $25.94 | $25.98 | +$0.06 | +0.21% | 33,780 | $25.97 | $25.94 $25.99 |
| Sep 18, 2026 | $25.91 | $25.98 | $25.90 | $25.92 | +$0.01 | +0.02% | 30,230 | $25.95 | $25.90 $25.98 |
| Sep 17, 2026 | $25.99 | $25.99 | $25.85 | $25.92 | $-0.01 | -0.02% | 41,182 | $25.91 | $25.85 $25.99 |
| Sep 16, 2026 | $25.93 | $25.99 | $25.85 | $25.92 | +$0.04 | +0.14% | 19,120 | $25.93 | $25.85 $25.99 |
| Sep 15, 2026 | $25.95 | $25.95 | $25.87 | $25.89 | $-0.03 | -0.12% | 26,376 | $25.90 | $25.87 $25.95 |
| Sep 14, 2026 | $25.89 | $25.94 | $25.88 | $25.92 | $-0.01 | -0.04% | 43,781 | $25.91 | $25.88 $25.94 |
| Sep 11, 2026 | $25.91 | $25.94 | $25.88 | $25.93 | +$0.08 | +0.31% | 22,621 | $25.91 | $25.88 $25.94 |
| Sep 10, 2026 | $25.84 | $25.89 | $25.82 | $25.85 | +$0.00 | +0.00% | 44,205 | $25.86 | $25.82 $25.89 |
| Sep 9, 2026 | $25.87 | $25.87 | $25.81 | $25.85 | $-0.02 | -0.06% | 29,728 | $25.84 | $25.81 $25.87 |
| Sep 8, 2026 | $25.90 | $25.99 | $25.85 | $25.86 | $-0.02 | -0.09% | 24,146 | $25.87 | $25.85 $25.99 |
| Sep 4, 2026 | $25.90 | $25.90 | $25.87 | $25.89 | +$0.02 | +0.08% | 30,207 | $25.88 | $25.87 $25.90 |
| Sep 3, 2026 | $25.89 | $25.90 | $25.84 | $25.87 | +$0.00 | +0.00% | 48,950 | $25.88 | $25.84 $25.90 |
| Sep 2, 2026 | $25.89 | $25.90 | $25.86 | $25.87 | $-0.01 | -0.04% | 112,648 | $25.87 | $25.86 $25.90 |
| Sep 1, 2026 | $25.87 | $25.91 | $25.87 | $25.88 | +$0.01 | +0.02% | 131,780 | $25.88 | $25.87 $25.91 |
| Aug 31, 2026 | $25.81 | $25.88 | $25.79 | $25.87 | +$0.04 | +0.14% | 18,576 | $25.85 | $25.79 $25.88 |
| Aug 28, 2026 | $25.83 | $25.87 | $25.81 | $25.83 | $-0.03 | -0.10% | 37,156 | $25.83 | $25.81 $25.87 |
| Aug 27, 2026 | $25.81 | $25.89 | $25.81 | $25.86 | +$0.03 | +0.12% | 31,149 | $25.86 | $25.81 $25.89 |