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%
WZRD — Opportunistic Trader ETF
Cboe BZXOpportunistic Trader ETF
$4.48
+0.67(+17.59%)
- O
- 3.83
- H
- 4.94
- L
- 3.83
- V
- 13.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.48
Period Return-82.17%
Period High$52.65
Period Low$2.38
Avg Daily Volume15.3K
Total Trading Days365
WZRD — Historical OHLCV Price & Volume Table
Mar 20, 2024 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.83 | $4.94 | $3.83 | $4.48 | +$0.67 | +17.59% | 13,022 | $4.35 | $3.83 $4.94 |
| Oct 7, 2026 | $4.88 | $4.88 | $3.70 | $3.81 | $-1.43 | -27.29% | 27,977 | $4.16 | $3.70 $4.88 |
| Oct 6, 2026 | $5.74 | $6.93 | $4.88 | $5.24 | $-3.54 | -40.32% | 51,247 | $5.48 | $4.88 $6.93 |
| Oct 5, 2026 | $8.59 | $9.00 | $8.09 | $8.78 | +$0.98 | +12.59% | 23,342 | $8.53 | $8.09 $9.00 |
| Oct 2, 2026 | $7.86 | $8.48 | $7.49 | $7.80 | +$0.06 | +0.81% | 15,343 | $8.15 | $7.49 $8.48 |
| Oct 1, 2026 | $7.80 | $8.47 | $7.10 | $7.74 | +$1.41 | +22.33% | 8,824 | $7.69 | $7.10 $8.47 |
| Sep 30, 2026 | $6.71 | $7.51 | $6.32 | $6.32 | +$0.67 | +11.92% | 9,109 | $6.95 | $6.32 $7.51 |
| Sep 29, 2026 | $5.99 | $5.99 | $5.33 | $5.65 | $-0.35 | -5.83% | 1,843 | $5.61 | $5.33 $5.99 |
| Sep 28, 2026 | $5.88 | $6.00 | $5.80 | $6.00 | +$0.00 | +0.00% | 1,726 | $5.85 | $5.80 $6.00 |
| Sep 25, 2026 | $4.96 | $6.01 | $4.51 | $6.00 | +$1.29 | +27.26% | 29,518 | $5.07 | $4.51 $6.01 |
| Sep 24, 2026 | $4.38 | $4.96 | $3.83 | $4.71 | $-0.80 | -14.43% | 89,319 | $4.55 | $3.83 $4.96 |
| Sep 23, 2026 | $6.59 | $6.59 | $5.50 | $5.51 | $-0.82 | -12.95% | 4,100 | $5.91 | $5.50 $6.59 |
| Sep 22, 2026 | $6.30 | $6.66 | $6.10 | $6.33 | $-0.48 | -7.05% | 11,785 | $6.61 | $6.10 $6.66 |
| Sep 21, 2026 | $7.50 | $7.99 | $6.58 | $6.81 | $-0.76 | -10.04% | 15,528 | $7.58 | $6.58 $7.99 |
| Sep 18, 2026 | $7.47 | $8.97 | $7.47 | $7.57 | +$0.78 | +11.49% | 16,813 | $7.94 | $7.47 $8.97 |
| Sep 17, 2026 | $6.55 | $6.99 | $6.55 | $6.79 | +$1.03 | +17.78% | 6,534 | $6.81 | $6.55 $6.99 |
| Sep 16, 2026 | $7.06 | $7.10 | $5.56 | $5.77 | $-1.04 | -15.22% | 3,397 | $6.37 | $5.56 $7.10 |
| Sep 15, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $-0.03 | -0.44% | 479 | $6.73 | $6.80 $6.80 |
| Sep 14, 2026 | $7.15 | $7.18 | $6.83 | $6.83 | $-0.32 | -4.47% | 1,957 | $7.04 | $6.83 $7.18 |
| Sep 11, 2026 | $6.38 | $7.20 | $4.86 | $7.15 | +$1.15 | +19.17% | 13,199 | $6.00 | $4.86 $7.20 |
| Sep 10, 2026 | $8.08 | $8.20 | $6.00 | $6.00 | $-3.69 | -38.08% | 10,999 | $7.04 | $6.00 $8.20 |
| Sep 9, 2026 | $11.07 | $11.07 | $9.29 | $9.69 | $-3.07 | -24.08% | 6,549 | $9.97 | $9.29 $11.07 |
| Sep 8, 2026 | $12.00 | $12.76 | $11.41 | $12.76 | +$0.93 | +7.86% | 3,621 | $11.84 | $11.41 $12.76 |
| Sep 4, 2026 | $9.13 | $11.83 | $9.13 | $11.83 | +$2.66 | +29.04% | 11,864 | $10.60 | $9.13 $11.83 |
| Sep 3, 2026 | $10.86 | $10.86 | $9.17 | $9.17 | $-2.60 | -22.06% | 1,799 | $10.39 | $9.17 $10.86 |
| Sep 2, 2026 | $11.39 | $12.05 | $11.39 | $11.77 | +$1.83 | +18.39% | 6,548 | $11.60 | $11.39 $12.05 |
| Sep 1, 2026 | $11.13 | $12.24 | $9.86 | $9.94 | $-1.71 | -14.68% | 3,650 | $10.75 | $9.86 $12.24 |
| Aug 31, 2026 | $11.61 | $12.43 | $11.16 | $11.65 | $-1.25 | -9.70% | 8,337 | $11.95 | $11.16 $12.43 |
| Aug 28, 2026 | $12.60 | $14.25 | $12.00 | $12.90 | +$0.15 | +1.18% | 2,117 | $13.34 | $12.00 $14.25 |
| Aug 27, 2026 | $15.45 | $15.45 | $12.75 | $12.75 | $-1.90 | -12.97% | 1,099 | $13.35 | $12.75 $15.45 |