Stock listing
NYSE Arca:WDTE Defiance S&P 500 Weekly Distribution ETF Stock
Follow Defiance S&P 500 Weekly Distribution ETF into a list and get an email when it puts out news.
Share price · AMEX:WDTE
$27.43 USD 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- $27.35 – $27.56 USDNov 3, 2026
- Volume
- 18,144 sharesNov 3, 2026
- 52-week range
- $27.28 – $33.27 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $627,202 USDMedian day 19,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:WDTE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.43 | 0.00 | 0.0% | $27.36 | $27.56 | $27.35 | 18,144 | |
| $27.43 | -0.03 | -0.1% | $27.73 | $27.74 | $27.43 | 34,870 | |
| $27.46 | -0.515 | -1.8% | $27.71 | $27.75 | $27.28 | 47,400 | |
| $27.98 | -0.495 | -1.7% | $28.11 | $28.11 | $27.90 | 10,400 | |
| $28.47 | +0.01 | 0.0% | $28.26 | $28.47 | $28.13 | 23,300 | |
| $28.46 | +0.46 | +1.6% | $28.18 | $28.46 | $28.05 | 11,500 | |
| $28.00 | +0.17 | +0.6% | $27.87 | $28.15 | $27.87 | 13,800 | |
| $27.83 | -0.12 | -0.4% | $27.83 | $28.04 | $27.83 | 36,800 | |
| $27.95 | -0.60 | -2.1% | $28.00 | $28.15 | $27.92 | 21,800 | |
| $28.55 | +0.13 | +0.5% | $28.63 | $28.63 | $28.40 | 10,300 | |
| $28.42 | +0.05 | +0.2% | $28.38 | $28.50 | $28.37 | 6,000 | |
| $28.37 | +0.03 | +0.1% | $28.49 | $28.49 | $28.34 | 20,800 | |
| $28.34 | -0.14 | -0.5% | $28.62 | $28.62 | $27.88 | 34,500 | |
| $28.48 | -0.23 | -0.8% | $28.42 | $28.60 | $28.33 | 7,700 | |
| $28.71 | -0.252 | -0.9% | $28.83 | $28.93 | $28.57 | 24,700 | |
| $28.96 | +0.122 | +0.4% | $28.94 | $28.99 | $28.83 | 14,400 | |
| $28.84 | -0.06 | -0.2% | $28.82 | $28.91 | $28.82 | 22,000 | |
| $28.90 | +0.17 | +0.6% | $28.84 | $28.90 | $28.78 | 16,400 | |
| $28.73 | -0.32 | -1.1% | $28.85 | $28.87 | $28.68 | 15,400 | |
| $29.05 | -0.02 | -0.1% | $29.00 | $29.05 | $28.90 | 13,600 | |
| $29.07 | +0.17 | +0.6% | $29.04 | $29.17 | $28.94 | 28,900 | |
| $28.90 | +0.15 | +0.5% | $28.90 | $28.95 | $28.75 | 35,700 | |
| $28.75 | +0.107 | +0.4% | $28.92 | $28.99 | $28.70 | 41,800 | |
| $28.64 | -0.077 | -0.3% | $28.72 | $28.78 | $28.47 | 30,900 | |
| $28.72 | -0.088 | -0.3% | $28.79 | $29.15 | $28.72 | 16,200 | |
| $28.81 | +0.012 | 0.0% | $28.80 | $28.85 | $28.72 | 8,000 | |
| $28.80 | -0.196 | -0.7% | $28.87 | $28.97 | $28.77 | 30,800 | |
| $28.99 | +0.072 | +0.2% | $28.99 | $29.07 | $28.86 | 19,800 | |
| $28.92 | -0.079 | -0.3% | $28.75 | $28.92 | $28.72 | 18,100 | |
| $29.00 | -0.251 | -0.9% | $29.24 | $29.24 | $29.00 | 8,400 | |
| $29.25 | +0.071 | +0.2% | $29.18 | $29.25 | $29.12 | 10,200 | |
| $29.18 | +0.339 | +1.2% | $28.86 | $29.18 | $28.86 | 26,100 | |
| $28.84 | +0.10 | +0.3% | $28.79 | $28.87 | $28.70 | 18,300 | |
| $28.74 | +0.14 | +0.5% | $28.46 | $28.76 | $28.46 | 24,200 | |
| $28.60 | -0.119 | -0.4% | $28.70 | $28.89 | $28.43 | 21,000 | |
| $28.72 | -0.061 | -0.2% | $28.72 | $29.03 | $28.65 | 15,700 | |
| $28.78 | -0.26 | -0.9% | $28.89 | $28.98 | $28.70 | 67,300 | |
| $29.04 | +0.27 | +0.9% | $29.01 | $29.05 | $28.88 | 25,900 | |
| $28.77 | -0.293 | -1.0% | $28.83 | $28.83 | $28.69 | 21,600 | |
| $29.06 | -0.097 | -0.3% | $29.16 | $29.16 | $29.01 | 76,900 | |
| $29.16 | -0.10 | -0.3% | $29.26 | $29.32 | $29.12 | 26,200 | |
| $29.26 | -0.108 | -0.4% | $29.40 | $29.40 | $29.22 | 18,100 | |
| $29.37 | +0.115 | +0.4% | $29.25 | $29.39 | $29.12 | 20,700 | |
| $29.25 | +0.08 | +0.3% | $29.11 | $29.37 | $29.11 | 20,000 | |
| $29.17 | -0.197 | -0.7% | $29.13 | $29.27 | $29.13 | 28,600 | |
| $29.37 | +0.005 | 0.0% | $29.39 | $29.39 | $29.21 | 17,300 | |
| $29.37 | -0.055 | -0.2% | $29.53 | $29.59 | $29.33 | 31,700 | |
| $29.42 | -0.035 | -0.1% | $29.45 | $29.50 | $29.30 | 11,800 | |
| $29.46 | +0.011 | 0.0% | $29.43 | $29.47 | $29.37 | 24,400 | |
| $29.44 | +0.069 | +0.2% | $29.42 | $29.53 | $29.37 | 30,500 | |
| $29.38 | -0.074 | -0.3% | $29.41 | $29.43 | $29.26 | 16,000 | |
| $29.45 | +0.149 | +0.5% | $29.40 | $29.50 | $29.36 | 11,700 | |
| $29.30 | -0.45 | -1.5% | $29.58 | $29.58 | $29.30 | 20,500 | |
| $29.75 | +0.09 | +0.3% | $29.77 | $29.85 | $29.68 | 12,500 | |
| $29.66 | -0.246 | -0.8% | $29.62 | $29.84 | $29.62 | 17,500 | |
| $29.91 | -0.079 | -0.3% | $29.88 | $29.98 | $29.88 | 15,600 | |
| $29.99 | +0.01 | 0.0% | $30.00 | $30.10 | $29.90 | 19,700 | |
| $29.98 | -0.06 | -0.2% | $29.97 | $30.04 | $29.88 | 15,600 | |
| $30.04 | +0.015 | 0.0% | $30.20 | $30.20 | $29.98 | 23,200 | |
| $30.02 | -0.006 | 0.0% | $30.16 | $30.16 | $29.95 | 9,300 | |
| $30.03 | +0.032 | +0.1% | $29.95 | $30.09 | $29.93 | 11,000 | |
| $29.99 | +0.094 | +0.3% | $29.82 | $30.06 | $29.82 | 20,300 | |
| $29.90 | -0.228 | -0.8% | $29.99 | $29.99 | $29.80 | 8,300 | |
| $30.13 | +0.079 | +0.3% | $30.17 | $30.31 | $30.01 | 15,300 | |
| $30.05 | +0.389 | +1.3% | $30.25 | $30.25 | $29.72 | 20,400 | |
| $29.66 | +0.395 | +1.3% | $29.39 | $29.70 | $29.23 | 15,500 |
- Ticker
- NYSE Arca:WDTE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance S&P 500 Weekly Distribution ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance S&P 500 Weekly Distribution ETF.