Cboe US - Nasdaq Real Time Price
USD
Opportunistic Trader ETF (WZRD)
9.00
-0.12
(-1.32%)
At close: November 2 at 3:59:28 PM EST
Trade WZRD 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
Nov 2, 2026
9.59
9.62
8.40
9.00
9.00
18,900
Oct 30, 2026
9.23
9.30
8.58
9.12
9.12
12,600
Oct 29, 2026
8.14
9.45
7.99
9.06
9.06
2,500
Oct 28, 2026
7.81
7.97
7.47
7.62
7.62
1,900
Oct 27, 2026
8.12
8.50
7.27
7.74
7.74
27,500
Oct 26, 2026
6.28
8.33
6.28
8.14
8.14
35,400
Oct 23, 2026
4.99
6.00
4.88
5.79
5.79
15,500
Oct 22, 2026
4.36
4.68
4.29
4.68
4.68
9,400
Oct 21, 2026
4.74
5.40
4.36
4.64
4.64
8,600
Oct 20, 2026
5.17
5.22
5.05
5.05
5.05
3,200
Oct 19, 2026
5.39
5.75
5.16
5.75
5.75
8,000
Oct 16, 2026
5.95
6.45
4.96
5.16
5.16
15,600
Oct 15, 2026
5.34
6.07
5.13
5.98
5.98
3,800
Oct 14, 2026
6.78
6.78
5.30
5.30
5.30
14,200
Oct 13, 2026
6.05
6.59
6.03
6.39
6.39
7,300
Oct 12, 2026
5.69
6.00
5.09
5.25
5.25
17,900
Oct 9, 2026
4.47
5.70
4.47
5.70
5.70
20,000
Oct 8, 2026
3.83
4.94
3.83
4.48
4.48
13,200
Oct 7, 2026
4.88
4.88
3.70
3.81
3.81
28,000
Oct 6, 2026
5.74
6.93
4.88
5.24
5.24
51,200
Oct 5, 2026
8.59
9.00
8.09
8.78
8.78
23,300
Oct 2, 2026
7.86
8.48
7.49
7.80
7.80
15,300
Oct 1, 2026
7.80
8.47
7.10
7.74
7.74
8,800
Sep 30, 2026
6.71
7.51
6.32
6.32
6.32
9,100
Sep 29, 2026
5.99
5.99
5.33
5.65
5.65
1,400
Sep 28, 2026
5.88
6.00
5.80
6.00
6.00
1,700
Sep 25, 2026
4.96
6.01
4.51
6.00
6.00
29,500
Sep 24, 2026
4.38
4.96
3.83
4.72
4.72
89,300
Sep 23, 2026
1.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
6.59
6.59
5.50
5.51
5.51
3,900
Sep 22, 2026
6.30
6.66
6.10
6.33
5.11
11,800
Sep 21, 2026
7.50
7.99
6.58
6.81
5.50
15,500
Sep 18, 2026
7.47
8.97
7.47
7.57
6.11
16,800
Sep 17, 2026
6.55
6.99
6.55
6.79
5.48
6,500
Sep 16, 2026
7.06
7.10
5.55
5.76
4.65
3,400
Sep 15, 2026
6.80
6.80
6.80
6.80
5.49
500
Sep 14, 2026
7.15
7.18
6.83
6.83
5.51
1,900
Sep 11, 2026
6.38
7.20
4.86
7.15
5.77
13,200
Sep 10, 2026
8.08
8.20
6.00
6.00
4.84
10,900
Sep 9, 2026
11.07
11.07
9.28
9.69
7.82
6,500
Sep 8, 2026
12.00
12.76
11.41
12.76
10.30
3,600
Sep 4, 2026
9.13
11.83
9.13
11.83
9.55
11,900
Sep 3, 2026
10.86
10.86
9.17
9.17
7.40
1,800
Sep 2, 2026
11.39
12.05
11.39
11.77
9.50
6,300
Sep 1, 2026
11.13
12.24
9.86
9.94
8.02
3,600
Aug 31, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.61
12.43
11.16
11.65
9.40
8,300
Aug 31, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
12.60
14.25
12.00
12.90
10.40
2,107
Aug 27, 2026
15.45
15.45
12.75
12.75
10.28
1,087
Aug 26, 2026
14.10
15.60
13.80
14.65
11.81
1,493
Aug 25, 2026
15.00
16.50
14.55
15.30
12.33
967
Aug 24, 2026
12.90
15.30
12.90
15.15
12.21
2,427
Aug 21, 2026
13.20
14.76
9.96
13.50
10.88
2,960
Aug 20, 2026
15.68
16.35
15.00
15.15
12.21
1,933
Aug 19, 2026
13.73
15.30
13.73
15.30
12.33
1,187
Aug 18, 2026
13.95
13.95
11.70
11.82
9.53
1,227
Aug 17, 2026
16.20
16.20
13.80
14.18
11.43
3,647
Aug 14, 2026
13.02
15.30
12.82
15.15
12.21
2,800
Aug 13, 2026
12.80
12.80
11.60
12.47
10.05
693
Aug 12, 2026
11.70
13.20
11.25
13.20
10.64
440
Aug 11, 2026
10.57
12.00
10.35
11.85
9.55
2,093
Aug 10, 2026
9.75
9.90
9.00
9.75
7.86
1,527
Aug 7, 2026
7.07
9.10
7.07
9.10
7.34
860
Aug 6, 2026
8.10
8.10
7.29
7.43
5.99
760
Aug 5, 2026
11.70
11.70
7.50
7.50
6.05
1,447
Aug 4, 2026
16.65
16.65
11.70
11.77
9.49
1,067
Aug 3, 2026
16.20
16.65
15.30
15.75
12.70
4,253
Jul 31, 2026
18.90
18.90
14.40
14.40
11.61
713
Jul 30, 2026
22.50
22.50
18.75
18.98
15.30
1,820
Jul 29, 2026
30.90
30.90
27.15
27.15
21.89
613
Jul 28, 2026
34.20
34.20
28.80
32.29
26.04
353
Jul 27, 2026
39.00
39.15
32.25
35.31
28.47
647
Jul 24, 2026
40.95
42.30
37.20
37.20
29.99
340
Jul 23, 2026
43.65
43.65
39.60
40.20
32.41
213
Jul 22, 2026
37.95
39.01
37.65
38.70
31.20
267
Jul 21, 2026
34.35
38.25
33.75
35.87
28.91
2,733
Jul 20, 2026
41.85
50.85
31.20
31.20
25.15
9,820
Jul 17, 2026
50.10
50.10
36.03
37.14
29.94
1,307
Jul 16, 2026
49.20
52.65
47.10
52.05
41.96
347
Jul 15, 2026
43.35
44.40
42.75
43.80
35.31
267
Jul 14, 2026
43.05
43.05
36.15
36.15
29.14
367
Jul 13, 2026
38.33
41.08
38.33
40.28
32.47
53
Jul 10, 2026
36.45
38.70
35.63
35.70
28.78
300
Jul 9, 2026
39.00
39.00
38.10
38.10
30.72
53
Jul 8, 2026
38.10
38.10
37.50
38.07
30.69
27
Jul 7, 2026
39.90
41.38
39.90
41.38
33.36
60
Jul 6, 2026
40.20
42.90
40.20
41.10
33.13
120
Jul 2, 2026
51.75
51.75
42.00
43.20
34.83
220
Jul 1, 2026
45.30
50.22
43.65
49.11
39.59
2,820
Jun 30, 2026
62.25
62.25
43.60
43.60
35.15
473
Jun 29, 2026
70.50
70.50
69.04
69.04
55.66
67
Jun 26, 2026
84.15
84.15
84.15
84.15
67.84
7
Jun 25, 2026
82.20
83.93
81.90
83.93
67.66
113
Jun 24, 2026
86.55
86.55
84.99
84.99
68.52
47
Jun 23, 2026
81.60
83.40
81.60
82.13
66.21
80
Jun 22, 2026
85.35
85.88
85.35
85.88
69.23
40
Jun 18, 2026
85.65
87.60
84.42
84.42
68.06
547
Jun 17, 2026
90.53
90.53
90.00
90.00
72.56
40
Jun 16, 2026
93.45
96.07
93.45
96.07
77.45
80
Jun 15, 2026
92.85
93.90
91.80
92.40
74.49
80
Jun 12, 2026
85.88
87.00
84.75
85.88
69.23
180
Jun 11, 2026
86.18
86.55
85.35
86.55
69.77
727
Jun 10, 2026
86.10
86.70
84.15
85.43
68.87
147
Jun 9, 2026
98.85
101.19
95.10
101.19
81.58
393
Jun 8, 2026
102.00
102.00
102.00
102.00
82.23
20
Jun 5, 2026
116.55
116.55
105.07
105.07
84.71
267
Jun 4, 2026
123.30
127.88
123.30
126.35
101.86
133
Jun 3, 2026
126.30
129.45
125.70
128.16
103.32
220
Jun 2, 2026
129.82
131.79
129.75
131.79
106.25
87
Jun 1, 2026
130.50
133.50
130.50
132.30
106.66
333
May 29, 2026
129.15
130.35
127.05
127.05
102.42
600
May 28, 2026
124.95
128.25
124.95
127.65
102.91
507
May 27, 2026
119.85
121.43
119.40
121.43
97.89
67
May 26, 2026
117.75
118.88
115.95
117.00
94.32
1,773
May 22, 2026
117.90
118.50
114.69
114.69
92.46
427
May 21, 2026
126.00
128.25
122.31
122.31
98.60
100
May 20, 2026
126.00
127.95
124.95
125.22
100.95
793
May 19, 2026
131.70
132.07
129.75
130.95
105.57
100
May 18, 2026
134.55
135.15
134.55
135.15
108.95
67
May 15, 2026
132.60
133.68
132.15
133.68
107.77
87
May 14, 2026
132.30
132.30
131.94
131.94
106.37
73
May 13, 2026
137.25
137.25
133.05
134.13
108.13
227
May 12, 2026
145.50
145.50
142.20
142.20
114.64
227
May 11, 2026
138.68
139.35
137.94
137.94
111.20
47
May 8, 2026
144.75
144.75
144.75
144.75
116.69
7
May 7, 2026
140.40
145.50
140.40
144.54
116.52
167
May 6, 2026
153.15
153.15
141.00
141.30
113.91
227
May 5, 2026
150.00
150.00
148.74
148.74
119.91
60
May 4, 2026
153.90
166.35
153.21
153.21
123.51
1,620
May 1, 2026
162.75
162.75
156.98
161.70
130.36
467
Apr 30, 2026
171.90
172.20
166.20
167.10
134.71
800
Apr 29, 2026
180.90
183.00
177.68
177.68
143.24
273
Apr 28, 2026
176.55
176.55
175.50
175.80
141.72
87
Apr 27, 2026
177.00
177.90
169.20
169.20
136.40
73
Apr 24, 2026
178.95
178.95
172.20
173.10
139.55
487
Apr 23, 2026
180.00
180.93
178.50
180.93
145.86
333
Apr 22, 2026
177.45
182.25
177.45
182.25
146.92
533
Apr 21, 2026
177.00
177.00
176.10
176.63
142.39
80
Apr 20, 2026
170.40
175.15
168.15
175.15
141.20
113
Apr 17, 2026
176.10
176.10
172.35
174.84
140.95
2,240
Apr 16, 2026
171.15
183.30
171.15
175.57
141.54
840
Apr 15, 2026
201.75
202.95
186.88
186.88
150.66
2,293
Apr 14, 2026
222.15
222.15
212.40
212.40
171.23
187
Apr 13, 2026
240.38
241.05
235.15
235.15
189.58
227
Apr 10, 2026
229.88
233.15
229.88
233.15
187.95
13
Apr 9, 2026
239.25
239.25
232.85
232.85
187.71
13
Apr 8, 2026
248.02
248.02
248.02
248.02
199.95
7
Apr 7, 2026
258.67
264.38
251.85
251.85
203.03
153
Apr 6, 2026
247.80
253.35
247.80
250.23
201.73
2,433
Apr 2, 2026
259.95
267.45
259.95
267.45
215.61
1,387
Apr 1, 2026
260.10
260.10
246.30
254.73
205.36
193
Mar 31, 2026
276.30
289.95
270.15
271.13
218.57
3,007
Mar 30, 2026
273.75
279.75
273.75
274.65
221.41
573
Mar 27, 2026
290.10
290.10
282.43
282.43
227.69
1,773
Mar 26, 2026
296.40
298.65
295.05
295.05
237.86
973
Mar 25, 2026
282.75
288.45
281.40
287.71
231.95
800
Mar 24, 2026
276.75
278.70
274.35
276.78
223.13
327
Mar 23, 2026
296.40
296.40
272.55
274.18
221.04
587
Mar 20, 2026
276.75
278.70
274.58
274.58
221.35
493
Mar 19, 2026
279.23
283.65
279.23
280.95
226.49
67
Mar 18, 2026
276.30
277.20
271.56
271.56
218.92
173
Mar 17, 2026
269.85
269.85
268.47
268.80
216.70
107
Mar 16, 2026
260.55
265.74
258.60
265.74
214.23
293
Mar 13, 2026
265.20
268.95
261.48
261.48
210.80
160
Mar 12, 2026
262.50
262.79
262.50
262.79
211.85
27
Mar 11, 2026
255.90
258.15
255.45
256.07
206.43
1,333
Mar 10, 2026
247.50
260.27
247.50
260.27
209.82
40
Mar 9, 2026
242.48
242.48
242.48
242.48
195.48
13
Mar 6, 2026
248.25
248.25
235.32
235.32
189.71
67
Mar 5, 2026
259.65
259.65
255.00
255.00
205.57
73
Mar 4, 2026
250.35
256.80
250.35
254.63
205.27
1,407
Mar 3, 2026
237.75
242.25
237.75
241.04
194.32
193
Mar 2, 2026
240.90
243.30
238.35
241.82
194.94
227
Feb 27, 2026
237.15
238.80
234.00
236.70
190.82
1,953
Feb 26, 2026
238.65
242.55
238.49
241.08
194.35
460
Feb 25, 2026
238.95
238.95
238.51
238.51
192.28
33
Feb 24, 2026
228.00
230.40
228.00
230.10
185.50
420
Feb 23, 2026
264.00
264.00
233.60
233.60
188.32
393
Feb 20, 2026
234.75
252.55
234.45
252.55
203.60
2,047
Feb 19, 2026
226.65
232.50
226.65
231.57
186.68
420
Feb 18, 2026
234.75
237.15
229.95
234.36
188.93
60
Feb 17, 2026
223.80
228.60
223.80
228.60
184.29
100
Feb 13, 2026
218.10
218.85
214.50
218.61
176.24
587
Feb 12, 2026
221.25
221.25
211.57
211.57
170.57
20
Feb 11, 2026
218.93
221.10
218.93
220.35
177.64
33
Feb 10, 2026
210.75
219.35
204.15
219.35
176.83
487
Feb 9, 2026
213.90
216.15
209.85
212.91
171.64
13,687
Feb 6, 2026
251.70
251.70
221.70
228.00
183.81
293
Feb 5, 2026
252.30
257.88
245.85
245.85
198.20
1,067
Feb 4, 2026
261.45
267.00
260.10
263.74
212.62
973
Feb 3, 2026
261.00
264.06
261.00
264.06
212.88
273
Feb 2, 2026
261.60
263.55
261.00
263.55
212.47
1,267
Jan 30, 2026
268.20
276.36
268.20
276.36
222.79
293
Jan 29, 2026
268.35
272.83
268.35
272.83
219.95
313
Jan 28, 2026
265.80
265.80
264.15
264.36
213.12
47
Jan 27, 2026
272.70
272.70
260.40
262.50
211.62
680
Jan 26, 2026
271.35
276.26
268.95
276.26
222.71
260
Jan 23, 2026
275.17
275.17
271.05
271.20
218.63
473
Jan 22, 2026
285.75
285.75
274.80
280.47
226.11
1,580
Jan 21, 2026
298.35
304.50
298.02
298.02
240.25
2,193
Jan 20, 2026
303.45
303.45
293.25
293.49
236.60
893
Jan 16, 2026
299.85
304.20
294.75
304.01
245.08
347
Jan 15, 2026
295.73
300.90
290.70
299.85
241.73
307
Jan 14, 2026
310.50
310.50
304.05
308.54
248.73
1,387
Jan 13, 2026
315.15
320.85
304.05
320.46
258.35
393
Jan 12, 2026
318.00
318.00
313.05
317.40
255.88
840
Jan 9, 2026
318.60
323.25
316.50
319.41
257.50
700
Jan 8, 2026
314.70
317.85
314.70
317.85
256.24
467
Jan 7, 2026
314.85
320.54
314.85
320.54
258.41
40
Jan 6, 2026
332.55
332.55
310.35
310.65
250.44
207
Jan 5, 2026
334.20
337.08
323.60
337.08
271.74
287
Jan 2, 2026
339.60
345.30
339.00
345.30
278.37
100
Dec 31, 2025
343.05
343.05
330.45
330.45
266.40
373
Dec 30, 2025
338.40
343.50
334.95
334.95
270.03
1,013
Dec 29, 2025
339.90
341.40
333.00
338.55
272.93
253
Dec 26, 2025
331.95
341.40
331.80
340.80
274.74
660
Dec 24, 2025
4.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
337.65
337.65
333.15
333.45
268.82
167
Dec 23, 2025
344.40
348.23
339.64
339.64
270.38
867
Dec 22, 2025
341.70
341.70
338.55
338.76
269.67
227
Dec 19, 2025
369.90
369.90
337.50
342.00
272.25
920
Dec 18, 2025
362.55
375.75
352.95
375.75
299.12
273
Dec 17, 2025
379.95
379.95
357.15
357.15
284.31
1,187
Dec 16, 2025
395.70
400.39
394.95
400.39
318.74
340
Dec 15, 2025
393.45
405.60
393.45
398.82
317.48
233
Dec 12, 2025
405.75
407.43
379.65
393.30
313.09
1,087
Dec 11, 2025
406.50
414.00
404.55
412.05
328.02
787
Dec 10, 2025
400.50
402.66
399.75
402.66
320.54
427
Dec 9, 2025
396.00
399.00
388.65
399.00
317.63
1,833
Dec 8, 2025
388.35
392.25
388.05
392.25
312.25
260
Dec 5, 2025
376.35
385.95
376.35
385.95
307.24
93
Dec 4, 2025
358.05
373.80
358.05
373.80
297.57
907
Dec 3, 2025
352.50
357.90
351.90
357.90
284.91
67
Dec 2, 2025
360.15
360.15
357.60
358.44
285.34
100
Dec 1, 2025
357.30
363.35
357.30
363.35
289.24
27
Nov 28, 2025
351.60
354.00
346.89
346.89
276.14
427
Nov 26, 2025
367.65
368.40
352.50
353.80
281.65
427
Nov 25, 2025
371.55
384.46
371.55
384.46
306.06
893
Nov 24, 2025
374.70
380.74
374.70
380.74
303.10
420
Nov 21, 2025
373.65
378.00
373.05
375.43
298.87
600
Nov 20, 2025
391.65
391.65
353.40
353.40
281.33
267
Nov 19, 2025
386.40
387.77
376.95
387.77
308.68
40
Nov 18, 2025
376.95
382.07
376.95
382.07
304.15
13
Nov 17, 2025
393.45
393.45
383.08
383.08
304.96
60
Nov 14, 2025
387.90
394.05
383.55
389.23
309.85
420
Nov 13, 2025
384.15
384.15
383.63
383.63
305.39
13
Nov 12, 2025
382.50
391.32
382.50
391.32
311.51
53
Nov 11, 2025
381.75
385.50
381.75
384.58
306.15
133
Nov 10, 2025
417.60
417.60
382.50
384.66
306.21
367
Nov 7, 2025
391.50
399.45
386.92
399.45
317.99
67
Nov 6, 2025
412.05
412.05
384.55
384.55
306.13
187
Nov 5, 2025
392.63
394.15
390.90
394.15
313.77
987
Nov 4, 2025
384.45
388.07
384.45
388.07
308.92
67
Nov 3, 2025
373.80
383.04
373.80
383.04
304.92
67
