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%
WSGE — Warren Street Global Equity ETF
NasdaqWarren Street Global Equity ETF
$28.32
-0.10(-0.33%)
- O
- 28.32
- H
- 28.32
- L
- 28.32
- V
- 149.37
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.32
Period Return+13.42%
Period High$28.97
Period Low$23.94
Avg Daily Volume5.0K
Total Trading Days209
WSGE — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $-0.10 | -0.33% | 149 | $28.31 | $28.32 $28.32 |
| Oct 7, 2026 | $28.42 | $28.42 | $28.42 | $28.42 | $-0.21 | -0.73% | 18 | $28.35 | $28.42 $28.42 |
| Oct 6, 2026 | $28.63 | $28.63 | $28.63 | $28.63 | +$0.08 | +0.29% | 101 | $28.61 | $28.63 $28.63 |
| Oct 5, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +$0.17 | +0.59% | 15 | $28.45 | $28.54 $28.54 |
| Oct 2, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | +$0.22 | +0.77% | 27 | $28.37 | $28.37 $28.37 |
| Oct 1, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | $-0.02 | -0.07% | 25,648 | $28.16 | $28.16 $28.16 |
| Sep 30, 2026 | $28.29 | $28.29 | $28.18 | $28.18 | $-0.11 | -0.37% | 498 | $28.29 | $28.18 $28.29 |
| Sep 29, 2026 | $28.20 | $28.28 | $28.20 | $28.28 | $-0.05 | -0.19% | 479 | $28.22 | $28.20 $28.28 |
| Sep 28, 2026 | $28.34 | $28.34 | $28.34 | $28.34 | $-0.21 | -0.74% | 14 | $28.35 | $28.34 $28.34 |
| Sep 25, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | +$0.18 | +0.65% | 14 | $28.47 | $28.55 $28.55 |
| Sep 24, 2026 | $28.36 | $28.37 | $28.36 | $28.37 | $-0.07 | -0.25% | 432 | $28.35 | $28.36 $28.37 |
| Sep 23, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | $-0.33 | -1.15% | 26 | $28.49 | $28.44 $28.44 |
| Sep 22, 2026 | $28.77 | $28.77 | $28.71 | $28.77 | +$0.04 | +0.14% | 317 | $28.74 | $28.71 $28.77 |
| Sep 21, 2026 | $28.66 | $28.75 | $28.66 | $28.73 | +$0.37 | +1.31% | 226 | $28.70 | $28.66 $28.75 |
| Sep 18, 2026 | $28.26 | $28.36 | $28.26 | $28.36 | $-0.07 | -0.26% | 1,001 | $28.34 | $28.26 $28.36 |
| Sep 17, 2026 | $28.42 | $28.43 | $28.42 | $28.43 | +$0.32 | +1.13% | 314 | $28.42 | $28.42 $28.43 |
| Sep 16, 2026 | $28.31 | $28.39 | $28.11 | $28.11 | $-0.12 | -0.41% | 1,734 | $28.31 | $28.11 $28.39 |
| Sep 15, 2026 | $28.24 | $28.24 | $28.21 | $28.23 | $-0.14 | -0.50% | 396 | $28.22 | $28.21 $28.24 |
| Sep 14, 2026 | $28.40 | $28.40 | $28.37 | $28.37 | $-0.20 | -0.70% | 3,213 | $28.39 | $28.37 $28.40 |
| Sep 11, 2026 | $28.59 | $28.59 | $28.57 | $28.57 | +$0.27 | +0.94% | 114 | $28.59 | $28.57 $28.59 |
| Sep 10, 2026 | $28.42 | $28.42 | $28.31 | $28.31 | $-0.25 | -0.88% | 217 | $28.37 | $28.31 $28.42 |
| Sep 9, 2026 | $28.67 | $28.67 | $28.56 | $28.56 | $-0.17 | -0.60% | 337 | $28.63 | $28.56 $28.67 |
| Sep 8, 2026 | $28.83 | $28.83 | $28.73 | $28.73 | $-0.18 | -0.61% | 110 | $28.81 | $28.73 $28.83 |
| Sep 4, 2026 | $28.89 | $28.91 | $28.89 | $28.91 | +$0.00 | +0.02% | 116 | $28.88 | $28.89 $28.91 |
| Sep 3, 2026 | $28.74 | $28.91 | $28.74 | $28.90 | +$0.27 | +0.93% | 316 | $28.80 | $28.74 $28.91 |
| Sep 2, 2026 | $28.64 | $28.64 | $28.63 | $28.63 | +$0.15 | +0.52% | 213 | $28.63 | $28.63 $28.64 |
| Sep 1, 2026 | $28.62 | $28.62 | $28.49 | $28.49 | $-0.20 | -0.70% | 507 | $28.57 | $28.49 $28.62 |
| Aug 31, 2026 | $28.68 | $28.69 | $28.65 | $28.69 | $-0.08 | -0.28% | 323 | $28.67 | $28.65 $28.69 |
| Aug 28, 2026 | $28.87 | $28.87 | $28.77 | $28.77 | $-0.09 | -0.33% | 196 | $28.86 | $28.77 $28.87 |
| Aug 27, 2026 | $28.83 | $28.86 | $28.83 | $28.86 | +$0.07 | +0.23% | 2,746 | $28.82 | $28.83 $28.86 |