Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long WDC Daily ETF (WDCX)
10.49
-1.84
(-14.92%)
At close: October 30 at 4:00:00 PM EDT
10.84
+0.32
(+3.04%)
Pre-Market: 7:53:34 AM EST
Trade WDCX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.50
11.24
10.22
10.49
10.49
1,717,200
Oct 29, 2026
12.01
12.77
11.91
12.33
12.33
1,827,800
Oct 28, 2026
11.66
12.46
11.15
12.43
12.43
2,544,300
Oct 27, 2026
10.26
11.89
10.23
11.46
11.46
3,357,500
Oct 26, 2026
9.53
10.51
9.23
10.07
10.07
2,393,700
Oct 23, 2026
9.50
10.36
9.19
9.39
9.39
4,610,900
Oct 22, 2026
10.66
10.81
9.67
10.03
10.03
4,178,500
Oct 21, 2026
11.60
11.69
10.84
11.50
11.50
2,252,500
Oct 20, 2026
9.78
10.76
9.42
10.65
10.65
3,943,400
Oct 19, 2026
9.45
10.20
9.42
9.99
9.99
2,945,200
Oct 16, 2026
9.75
9.88
8.92
8.92
8.92
2,081,100
Oct 15, 2026
9.63
10.35
9.11
10.31
10.31
3,359,800
Oct 14, 2026
11.21
11.90
10.70
10.75
10.75
2,307,100
Oct 13, 2026
10.41
11.94
10.40
11.77
11.77
3,045,400
Oct 12, 2026
12.45
12.59
12.15
12.22
12.22
2,280,400
Oct 9, 2026
12.93
12.97
12.20
12.87
12.87
2,411,500
Oct 8, 2026
13.07
13.60
12.47
12.70
12.70
4,259,200
Oct 7, 2026
13.18
13.72
12.92
13.48
13.48
3,987,300
Oct 6, 2026
14.99
15.21
13.55
13.88
13.88
11,235,900
Oct 5, 2026
15.24
16.50
15.23
16.03
16.03
8,925,800
Oct 2, 2026
14.85
15.20
12.85
14.31
14.31
18,450,100
Oct 1, 2026
17.10
18.03
16.25
17.92
17.92
1,456,500
Sep 30, 2026
17.39
18.05
16.70
17.38
17.38
1,108,700
Sep 29, 2026
17.95
18.20
16.78
17.27
17.27
1,022,500
Sep 28, 2026
17.00
17.77
15.68
17.24
17.24
1,137,300
Sep 25, 2026
17.49
17.93
16.88
17.51
17.51
1,398,200
Sep 24, 2026
18.17
18.31
17.00
17.10
17.10
1,453,400
Sep 23, 2026
18.06
19.07
16.70
18.98
18.98
1,391,800
Sep 22, 2026
16.36
18.99
16.22
18.24
18.24
3,248,400
Sep 21, 2026
17.60
17.90
16.21
16.98
16.98
2,308,200
Sep 18, 2026
15.50
17.01
15.35
16.49
16.49
1,606,500
Sep 17, 2026
15.50
15.90
14.73
15.29
15.29
1,701,200
Sep 16, 2026
15.00
15.55
14.62
14.78
14.78
989,200
Sep 15, 2026
15.83
15.83
14.08
14.43
14.43
1,547,600
Sep 14, 2026
14.89
16.23
14.73
15.52
15.52
1,349,600
Sep 11, 2026
18.55
19.00
16.77
17.13
17.13
1,174,700
Sep 10, 2026
18.67
19.00
17.85
18.14
18.14
813,800
Sep 9, 2026
19.17
21.01
19.10
19.99
19.99
915,500
Sep 8, 2026
19.73
20.50
18.55
19.60
19.60
1,431,600
Sep 4, 2026
17.51
18.81
16.85
18.77
18.77
1,452,900
Sep 3, 2026
17.00
17.40
15.20
16.83
16.83
1,320,500
Sep 2, 2026
17.12
18.00
16.50
17.38
17.38
852,800
Sep 1, 2026
16.86
18.06
16.69
17.47
17.47
891,600
Aug 31, 2026
18.00
18.21
17.05
17.54
17.54
842,400
Aug 28, 2026
18.41
19.44
17.93
18.21
18.21
968,600
Aug 27, 2026
20.00
20.00
16.95
18.47
18.47
1,935,900
Aug 26, 2026
17.49
19.08
17.47
18.97
18.97
1,109,600
Aug 25, 2026
17.28
17.65
16.10
17.56
17.56
1,152,300
Aug 24, 2026
17.26
17.40
15.24
16.41
16.41
1,430,300
Aug 21, 2026
19.82
19.88
18.02
18.43
18.43
1,279,000
Aug 20, 2026
18.65
19.83
17.96
19.24
19.24
1,324,300
Aug 19, 2026
21.68
21.86
18.50
18.57
18.57
1,859,100
Aug 18, 2026
21.58
23.81
21.05
21.56
21.56
1,897,500
Aug 17, 2026
24.39
26.53
23.96
25.44
25.44
3,024,300
Aug 14, 2026
22.55
23.60
21.10
23.00
23.00
2,812,000
Aug 13, 2026
18.25
22.36
18.18
21.06
21.06
2,855,300
Aug 12, 2026
18.66
19.48
18.16
18.47
18.47
2,430,900
Aug 11, 2026
17.45
18.00
16.68
17.11
17.11
1,177,900
Aug 10, 2026
16.87
18.28
16.11
17.15
17.15
1,829,300
Aug 7, 2026
18.81
18.81
15.97
16.91
16.91
4,292,600
Aug 6, 2026
16.16
20.80
14.23
18.29
18.29
6,915,900
Aug 5, 2026
27.64
29.40
24.79
24.83
24.83
2,696,600
Aug 4, 2026
28.84
28.85
26.70
27.64
27.64
1,675,900
Aug 3, 2026
25.19
26.94
23.10
25.66
25.66
1,674,400
Jul 31, 2026
30.00
30.96
26.06
27.52
27.52
1,803,000
Jul 30, 2026
24.24
27.56
24.06
26.27
26.27
2,061,300
Jul 29, 2026
21.56
23.40
19.62
20.22
20.22
1,859,200
Jul 28, 2026
20.36
20.46
16.37
20.20
20.20
1,677,300
Jul 27, 2026
26.14
26.66
20.91
23.60
23.60
1,459,200
Jul 24, 2026
27.88
29.18
24.67
25.63
25.63
1,023,400
Jul 23, 2026
29.69
31.83
29.48
29.84
29.84
1,997,600
Jul 22, 2026
26.42
30.54
26.32
29.60
29.60
1,317,600
Jul 21, 2026
27.13
29.34
25.92
28.89
28.89
1,745,600
Jul 20, 2026
23.63
24.80
22.88
23.04
23.04
674,300
Jul 17, 2026
19.37
23.59
17.96
22.16
22.16
1,448,100
Jul 16, 2026
22.97
24.40
19.90
21.07
21.07
1,847,400
Jul 15, 2026
31.11
32.16
24.10
25.88
25.88
1,837,000
Jul 14, 2026
34.87
34.87
31.11
31.47
31.47
1,076,000
Jul 13, 2026
30.63
31.10
27.95
30.62
30.62
1,054,700
Jul 10, 2026
31.56
34.18
31.55
33.83
33.83
1,011,700
Jul 9, 2026
35.18
35.93
32.81
33.46
33.46
1,937,000
Jul 8, 2026
27.39
31.63
27.39
30.29
30.29
1,916,400
Jul 7, 2026
28.22
30.33
25.88
28.33
28.33
2,261,700
Jul 6, 2026
33.16
36.25
32.30
33.64
33.64
2,331,700
Jul 2, 2026
36.90
38.19
27.91
29.55
29.55
2,480,700
Jul 1, 2026
37.44
39.38
35.28
36.84
36.84
1,918,500
Jun 30, 2026
41.93
45.60
41.15
42.26
42.26
2,233,400
Jun 29, 2026
37.56
44.08
36.50
43.94
43.94
3,318,200
Jun 26, 2026
43.72
44.75
35.00
35.97
35.97
3,305,100
Jun 25, 2026
56.19
56.53
46.56
48.98
48.98
2,621,000
Jun 24, 2026
46.68
47.51
40.05
44.53
44.53
2,263,300
Jun 23, 2026
46.66
50.38
45.70
48.31
48.31
2,314,800
Jun 22, 2026
65.00
65.82
57.38
58.48
58.48
3,618,800
Jun 18, 2026
63.85
69.00
59.54
60.77
60.77
6,292,500
Jun 17, 2026
53.29
59.70
52.80
55.40
55.40
3,046,400
Jun 16, 2026
52.10
57.84
48.86
50.80
50.80
5,070,200
Jun 15, 2026
42.40
47.49
41.84
46.86
46.86
1,398,800
Jun 12, 2026
32.70
36.49
31.72
35.49
35.49
806,300
Jun 11, 2026
28.33
31.45
26.92
31.31
31.31
514,200
Jun 10, 2026
28.39
30.00
26.53
26.96
26.96
482,300
Jun 9, 2026
32.84
33.72
25.84
30.19
30.19
701,100
Jun 8, 2026
33.03
33.06
30.52
31.37
31.37
560,600
Jun 5, 2026
34.03
35.28
29.57
29.57
29.57
757,800
Jun 4, 2026
37.12
40.66
36.52
38.08
38.08
877,500
Jun 3, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
37.50
41.81
37.50
40.92
40.92
965,500
Jun 2, 2026
35.84
37.67
34.00
36.75
36.75
569,100
Jun 1, 2026
33.26
36.75
33.17
34.61
34.61
807,600
May 29, 2026
34.23
34.23
31.19
32.78
32.78
675,300
May 28, 2026
33.63
35.43
32.30
32.82
32.82
683,700
May 27, 2026
34.00
34.56
31.59
32.74
32.74
876,000
May 26, 2026
29.50
33.18
29.22
32.04
32.04
1,041,900
May 22, 2026
28.03
28.03
26.83
27.42
27.42
510,300
May 21, 2026
24.56
27.74
24.56
27.74
27.74
670,200
May 20, 2026
25.92
25.92
24.45
24.90
24.90
371,700
May 19, 2026
22.60
25.21
22.11
24.34
24.34
726,300
May 18, 2026
27.50
27.83
22.77
24.59
24.59
816,000
May 15, 2026
25.80
27.78
25.33
27.49
27.49
578,100
May 14, 2026
27.76
30.40
27.21
28.12
28.12
666,300
May 13, 2026
29.97
29.97
26.67
28.81
28.81
810,000
May 12, 2026
29.11
30.57
25.52
28.08
28.08
1,123,200
May 11, 2026
28.28
32.50
28.28
31.52
31.52
1,701,300
May 8, 2026
26.93
27.78
26.23
27.43
27.43
1,313,400
May 7, 2026
26.52
26.92
24.08
25.56
25.56
1,361,100
May 6, 2026
26.91
27.88
24.06
27.76
27.76
1,628,400
May 5, 2026
24.89
27.40
24.84
25.91
25.91
2,153,400
May 4, 2026
22.18
24.63
22.10
23.39
23.39
2,502,000
May 1, 2026
19.67
23.86
19.53
22.30
22.30
4,823,400
Apr 30, 2026
21.96
23.08
21.44
22.75
22.75
5,801,700
Apr 29, 2026
21.82
23.20
20.30
20.65
20.65
2,874,300
Apr 28, 2026
17.97
18.96
16.87
18.49
18.49
1,628,400
Apr 27, 2026
20.67
20.77
19.00
19.46
19.46
1,335,000
Apr 24, 2026
20.58
20.73
19.37
19.76
19.76
1,275,300
Apr 23, 2026
18.22
20.90
18.07
19.69
19.69
1,572,000
Apr 22, 2026
19.19
19.53
17.62
18.36
18.36
1,901,700
Apr 21, 2026
17.39
18.35
16.54
17.89
17.89
1,116,000
Apr 20, 2026
17.24
17.51
16.27
17.00
17.00
736,200
Apr 17, 2026
16.51
17.42
16.28
16.85
16.85
909,000
Apr 16, 2026
15.85
16.41
15.15
15.90
15.90
806,700
Apr 15, 2026
15.96
16.20
15.00
16.11
16.11
1,121,100
Apr 14, 2026
15.70
16.30
14.22
16.30
16.30
1,369,200
Apr 13, 2026
14.25
15.07
14.00
14.94
14.94
1,222,200
Apr 10, 2026
14.43
14.88
13.27
14.35
14.35
1,157,700
Apr 9, 2026
14.55
14.55
13.23
13.94
13.94
1,300,500
Apr 8, 2026
13.71
14.69
13.45
13.96
13.96
1,693,800
Apr 7, 2026
10.92
11.95
10.75
11.92
11.92
1,234,500
Apr 6, 2026
11.26
11.90
11.03
11.39
11.39
1,232,100
Apr 2, 2026
9.54
10.93
9.45
10.69
10.69
1,493,100
Apr 1, 2026
9.84
11.38
9.79
10.96
10.96
2,460,000
Mar 31, 2026
8.34
9.12
8.10
9.07
9.07
1,215,300
Mar 30, 2026
10.02
10.33
7.73
7.91
7.91
933,900
Mar 27, 2026
9.43
10.02
9.23
9.57
9.57
928,800
Mar 26, 2026
10.32
10.79
9.39
9.41
9.41
1,384,500
Mar 25, 2026
10.73
11.49
10.00
11.10
11.10
1,465,200
Mar 24, 2026
11.05
11.52
9.97
11.52
11.52
1,425,300
Mar 23, 2026
11.42
12.03
10.20
11.03
11.03
1,708,800
Mar 20, 2026
12.33
12.50
10.79
10.95
10.95
1,399,500
Mar 19, 2026
11.04
13.03
10.75
12.88
12.88
1,698,600
Mar 18, 2026
12.28
13.11
11.59
11.94
11.94
2,970,600
Mar 17, 2026
10.82
12.73
10.52
12.66
12.66
2,206,500
Mar 16, 2026
10.39
10.84
10.10
10.62
10.62
1,572,600
Mar 13, 2026
9.20
10.03
9.19
9.65
9.65
1,382,100
Mar 12, 2026
9.20
9.40
8.63
8.86
8.86
642,300
Mar 11, 2026
9.44
9.70
9.07
9.42
9.42
1,010,100
Mar 10, 2026
9.38
10.20
9.20
9.26
9.26
1,770,300
Mar 9, 2026
7.55
8.96
7.46
8.93
8.93
1,703,100
Mar 6, 2026
8.29
8.80
7.81
7.88
7.88
1,312,800
Mar 5, 2026
8.73
9.50
8.32
8.80
8.80
1,299,300
Mar 4, 2026
8.67
9.69
8.54
8.99
8.99
1,905,900
Mar 3, 2026
8.67
8.70
7.83
8.25
8.25
1,277,400
Mar 2, 2026
9.73
10.67
9.07
9.64
9.64
1,906,800
Feb 27, 2026
10.06
10.96
10.02
10.36
10.36
1,337,100
Feb 26, 2026
10.95
11.06
9.70
10.58
10.58
2,229,000
Feb 25, 2026
10.51
11.72
10.50
11.26
11.26
3,168,600
Feb 24, 2026
10.74
10.80
9.62
9.77
9.77
2,181,900
Feb 23, 2026
10.80
11.61
10.37
10.53
10.53
1,805,100
Feb 20, 2026
10.44
11.83
10.37
10.91
10.91
2,210,400
Feb 19, 2026
11.76
12.06
10.65
10.86
10.86
3,294,900
Feb 18, 2026
11.27
12.83
10.95
11.83
11.83
2,700,900
Feb 17, 2026
10.40
11.18
9.92
10.90
10.90
975,000
Feb 13, 2026
10.17
11.31
9.56
10.72
10.72
1,321,200
Feb 12, 2026
10.98
12.58
10.83
10.90
10.90
2,290,800
Feb 11, 2026
10.23
10.53
9.62
10.11
10.11
1,297,800
Feb 10, 2026
10.75
10.89
9.20
9.35
9.35
1,150,800
Feb 9, 2026
10.69
11.89
10.05
11.22
11.22
1,142,700
Feb 6, 2026
10.02
10.99
9.46
10.91
10.91
1,352,100
Feb 5, 2026
8.71
9.98
8.71
9.27
9.27
1,370,400
Feb 4, 2026
11.21
12.03
8.80
10.00
10.00
1,954,500
Feb 3, 2026
11.00
12.12
10.30
11.69
11.69
2,963,700
Feb 2, 2026
8.31
10.54
8.15
10.19
10.19
2,650,200
Jan 30, 2026
11.05
11.37
7.82
8.75
8.75
2,472,300
Jan 29, 2026
12.10
12.10
10.26
11.05
11.05
3,385,500
Jan 28, 2026
10.45
11.44
9.82
11.43
11.43
1,399,500
Jan 27, 2026
8.64
9.40
8.59
9.16
9.16
249,300
