Skip to main content

WisdomTree Artificial Intelligence and Innovation Fund (NY: WTAI )

20.77 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.81 20.81 20.67 20.78 161,045 +0.11(+0.53%)
Mar 26, 2024 20.96 20.98 20.67 20.67 107,780 -0.15(-0.72%)
Mar 25, 2024 20.77 20.92 20.77 20.82 70,949 -0.05(-0.24%)
Mar 22, 2024 20.93 20.95 20.72 20.87 98,453 -0.10(-0.48%)
Mar 21, 2024 21.10 21.18 20.97 20.97 335,240 +0.22(+1.06%)
Mar 20, 2024 20.42 20.82 20.36 20.75 94,654 +0.33(+1.62%)
Mar 19, 2024 20.28 20.44 20.07 20.42 119,907 -0.08(-0.39%)
Mar 18, 2024 20.63 20.63 20.45 20.50 120,007 +0.11(+0.54%)
Mar 15, 2024 20.54 20.54 20.33 20.39 98,905 -0.27(-1.31%)
Mar 14, 2024 20.94 21.00 20.49 20.66 89,461 -0.28(-1.34%)
Mar 13, 2024 21.08 21.10 20.91 20.94 88,879 -0.29(-1.37%)
Mar 12, 2024 21.07 21.24 20.80 21.23 108,269 +0.28(+1.34%)
Mar 11, 2024 20.98 21.08 20.86 20.95 86,143 -0.14(-0.66%)
Mar 08, 2024 21.51 21.69 21.01 21.09 161,881 -0.28(-1.31%)
Mar 07, 2024 21.23 21.47 21.13 21.37 104,443 +0.36(+1.71%)
Mar 06, 2024 21.11 21.19 20.85 21.01 110,843 +0.34(+1.64%)
Mar 05, 2024 21.09 21.09 20.57 20.67 174,415 -0.64(-3.00%)
Mar 04, 2024 21.58 21.60 21.28 21.31 504,633 -0.13(-0.61%)
Mar 01, 2024 21.28 21.59 21.07 21.44 141,525 +0.25(+1.18%)
Feb 29, 2024 21.15 21.21 20.97 21.19 127,547 +0.22(+1.05%)
Feb 28, 2024 21.07 21.11 20.88 20.97 135,853 -0.33(-1.55%)
Feb 27, 2024 21.38 21.38 21.19 21.30 92,273 +0.05(+0.24%)
Feb 26, 2024 21.12 21.38 21.11 21.25 1,239,686 +0.25(+1.19%)
Feb 23, 2024 21.18 21.18 20.88 21.00 533,300 -0.09(-0.43%)
Feb 22, 2024 21.09 21.19 20.98 21.09 138,859 +0.58(+2.83%)
Feb 21, 2024 20.53 20.54 20.30 20.51 99,439 -0.34(-1.63%)
Feb 20, 2024 21.15 21.15 20.63 20.85 117,057 -0.36(-1.70%)
Feb 16, 2024 21.48 21.49 21.16 21.21 196,483 -0.36(-1.67%)
Feb 15, 2024 21.62 21.68 21.34 21.57 117,559 +0.11(+0.51%)
Feb 14, 2024 21.22 21.49 21.12 21.46 238,213 +0.59(+2.83%)
Feb 13, 2024 21.00 21.15 20.72 20.87 743,030 -0.87(-4.00%)
Feb 12, 2024 21.64 22.05 21.61 21.74 167,506 +0.19(+0.88%)
Feb 09, 2024 21.30 21.60 21.25 21.55 138,599 +0.47(+2.23%)
Feb 08, 2024 20.70 21.15 20.70 21.08 150,924 +0.52(+2.53%)
Feb 07, 2024 20.54 20.62 20.39 20.56 750,093 +0.19(+0.93%)
Feb 06, 2024 20.47 20.47 20.19 20.37 94,472 -0.02(-0.10%)
Feb 05, 2024 20.54 20.54 20.16 20.39 132,003 -0.15(-0.73%)
Feb 02, 2024 20.30 20.58 20.17 20.54 232,787 +0.33(+1.63%)
Feb 01, 2024 20.19 20.28 19.97 20.21 126,465 +0.16(+0.80%)
Jan 31, 2024 20.31 20.50 20.02 20.05 135,864 -0.48(-2.34%)
Jan 30, 2024 20.75 20.75 20.45 20.53 98,713 -0.24(-1.16%)
Jan 29, 2024 20.39 20.78 20.37 20.77 202,525 +0.41(+2.01%)
Jan 26, 2024 20.49 20.56 20.34 20.36 87,430 -0.18(-0.88%)
Jan 25, 2024 20.79 20.79 20.45 20.54 156,753 -0.05(-0.24%)
Jan 24, 2024 20.99 21.00 20.57 20.59 152,567 -0.16(-0.78%)
Jan 23, 2024 20.76 20.78 20.61 20.75 149,675 +0.12(+0.59%)
Jan 22, 2024 20.51 20.79 20.50 20.63 114,158 +0.36(+1.78%)
Jan 19, 2024 20.06 20.28 19.91 20.27 465,521 +0.37(+1.86%)
Jan 18, 2024 19.90 19.98 19.64 19.90 206,850 +0.28(+1.43%)
Jan 17, 2024 19.64 19.64 19.30 19.62 177,512 -0.24(-1.21%)
Jan 16, 2024 19.86 19.98 19.68 19.86 848,461 -0.14(-0.70%)
Jan 12, 2024 20.19 20.26 19.94 20.00 134,299 -0.09(-0.43%)
Jan 11, 2024 20.20 20.26 19.78 20.09 121,168 -0.00(-0.01%)
Jan 10, 2024 20.13 20.18 19.87 20.09 120,712 +0.06(+0.30%)
Jan 09, 2024 19.86 20.16 19.85 20.03 129,718 -0.02(-0.10%)
Jan 08, 2024 19.55 20.07 19.55 20.05 166,873 +0.60(+3.08%)
Jan 05, 2024 19.41 19.64 19.36 19.45 917,286 +0.02(+0.10%)
Jan 04, 2024 19.35 19.57 19.27 19.43 112,428 -0.12(-0.61%)
Jan 03, 2024 19.70 19.73 19.51 19.55 140,640 -0.45(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.