Canada markets open in 8 hours 47 minutes

WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
19.78+0.20 (+1.02%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.9119.9519.7019.7819.7874,826
May 02, 202419.5019.6319.2019.5819.58118,000
May 01, 202419.2519.6919.0819.2319.2373,000
Apr 30, 202419.5219.6819.2719.2719.2765,600
Apr 29, 202419.7519.7519.5419.7019.7053,300
Apr 26, 202419.4019.6619.3519.5919.5987,500
Apr 25, 202418.9019.2218.8119.1919.1978,400
Apr 24, 202419.3719.4919.1519.2919.29119,800
Apr 23, 202418.7519.1918.7519.1019.10128,400
Apr 22, 202418.5518.7618.3718.6518.65172,200
Apr 19, 202418.8218.9018.4118.4718.47214,000
Apr 18, 202419.1519.2418.9018.9718.97790,500
Apr 17, 202419.5319.5319.0819.1019.10129,000
Apr 16, 202419.3819.5619.2819.4119.41108,500
Apr 15, 202420.1020.1019.4119.4719.4793,600
Apr 12, 202420.2520.2519.9119.9819.98129,700
Apr 11, 202420.3320.5420.1820.4920.4977,800
Apr 10, 202420.2120.3220.1020.2220.22130,500
Apr 09, 202420.6320.7120.4620.6220.62419,000
Apr 08, 202420.5920.6320.4320.5720.5759,600
Apr 05, 202420.2920.5820.2020.4720.4776,600
Apr 04, 202420.7820.9020.2620.2720.27370,500
Apr 03, 202420.3520.5820.3320.5420.5497,700
Apr 02, 202420.5720.5720.3320.4520.45132,800
Apr 01, 202420.8521.0120.7320.8320.8388,500
Mar 28, 202420.7320.8620.7220.7720.7791,500
Mar 27, 202420.8120.8120.5020.7820.78161,000
Mar 26, 202420.9620.9820.6720.6720.67107,800
Mar 25, 202420.7720.9220.7720.8220.8270,900
Mar 22, 202420.9320.9520.7220.8720.8798,400
Mar 21, 202421.1021.1820.9720.9720.97335,200
Mar 20, 202420.4220.8220.3620.7520.7594,700
Mar 19, 202420.2820.4420.0720.4220.42119,900
Mar 18, 202420.6320.6320.4520.5020.50119,900
Mar 15, 202420.5420.5420.3320.3920.3998,600
Mar 14, 202420.9421.0020.4920.6620.6689,500
Mar 13, 202421.0821.1020.9220.9420.9488,900
Mar 12, 202421.0721.2420.8021.2321.23108,300
Mar 11, 202420.9821.0820.8620.9520.9586,100
Mar 08, 202421.5121.6921.0121.0921.09161,900
Mar 07, 202421.2321.4721.1321.3721.37104,400
Mar 06, 202421.1121.1920.8521.0121.01110,800
Mar 05, 202421.0921.0920.5720.6720.67174,400
Mar 04, 202421.5821.6021.2821.3121.31504,600
Mar 01, 202421.2821.5921.0721.4421.44141,400
Feb 29, 202421.1521.2120.9721.1921.19127,500
Feb 28, 202421.0721.1120.8820.9720.97135,900
Feb 27, 202421.3821.3821.1921.3021.3092,300
Feb 26, 202421.1221.3821.1121.2521.251,239,700
Feb 23, 202421.1821.1820.8821.0021.00533,300
Feb 22, 202421.0921.1920.9821.0921.09138,900
Feb 21, 202420.5320.5420.3020.5120.5199,400
Feb 20, 202421.1521.1520.6320.8520.85117,600
Feb 16, 202421.4821.4921.1621.2121.21196,500
Feb 15, 202421.6221.6821.3421.5721.57117,600
Feb 14, 202421.2221.4921.1321.4621.46238,200
Feb 13, 202421.0021.1520.7220.8720.87743,000
Feb 12, 202421.6422.0521.6121.7421.74167,500
Feb 09, 202421.3021.6021.2521.5521.55138,400
Feb 08, 202420.7021.1520.7021.0821.08150,900
Feb 07, 202420.5420.6220.3920.5620.56750,100
Feb 06, 202420.4720.4720.1920.3720.3794,500
Feb 05, 202420.5420.5420.1620.3920.39132,400
Feb 02, 202420.3020.5820.1720.5420.54232,800
Feb 01, 202420.1920.2819.9720.2120.21126,500
Jan 31, 202420.3120.5020.0220.0520.05135,900
Jan 30, 202420.7520.7520.4520.5320.5398,700
Jan 29, 202420.3920.7820.3720.7720.77202,500
Jan 26, 202420.4920.5620.3420.3620.3687,400
Jan 25, 202420.7920.7920.4520.5420.54158,900
Jan 24, 202420.9921.0020.5820.5920.59152,600
Jan 23, 202420.7620.7820.6120.7520.75149,700
Jan 22, 202420.5120.7920.5020.6320.63114,200
Jan 19, 202420.0620.2819.9120.2720.27465,500
Jan 18, 202419.9019.9819.6419.9019.90206,900
Jan 17, 202419.6419.6419.3119.6219.62177,500
Jan 16, 202419.8619.9819.6819.8619.86848,500
Jan 12, 202420.1920.2619.9420.0020.00134,300
Jan 11, 202420.2020.2619.7820.0920.09121,200
Jan 10, 202420.1320.1819.8720.0920.09120,700
Jan 09, 202419.8620.1619.8520.0320.03129,700
Jan 08, 202419.5520.0719.5520.0520.05166,900
Jan 05, 202419.4119.6419.3619.4519.45917,300
Jan 04, 202419.3519.5719.2719.4319.43112,400
Jan 03, 202419.7019.7319.5119.5519.55140,600
Jan 02, 202420.4620.4619.9020.0020.00289,200
Dec 29, 202320.9720.9720.5820.6920.69127,100
Dec 28, 202321.0121.0620.9320.9720.97127,700
Dec 28, 20230.003 Dividend
Dec 27, 202321.0821.0820.9020.9820.98872,300
Dec 26, 202321.0021.0120.7920.9620.96109,900
Dec 22, 202320.7120.7420.5120.6520.65113,600
Dec 22, 20230.025 Dividend
Dec 21, 202320.4220.5520.3220.5420.51700,000
Dec 20, 202320.5420.7020.0820.0820.05161,700
Dec 19, 202320.4520.6420.4520.6320.60112,800
Dec 18, 202320.4420.4520.2520.3820.3594,600
Dec 15, 202320.5020.5920.3120.4120.38193,200
Dec 14, 202320.1920.4720.1720.4220.39184,300
Dec 13, 202319.5419.9419.3019.9319.9093,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...