Skip to main content

WisdomTree Artificial Intelligence and Innovation Fund (NY: WTAI )

18.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.15 19.24 18.90 18.97 790,471 -0.13(-0.68%)
Apr 17, 2024 19.53 19.53 19.08 19.10 129,035 -0.31(-1.60%)
Apr 16, 2024 19.38 19.56 19.28 19.41 107,622 -0.06(-0.31%)
Apr 15, 2024 20.10 20.10 19.41 19.47 93,596 -0.51(-2.55%)
Apr 12, 2024 20.25 20.25 19.91 19.98 130,130 -0.51(-2.50%)
Apr 11, 2024 20.33 20.54 20.18 20.49 78,006 +0.27(+1.34%)
Apr 10, 2024 20.21 20.32 20.10 20.22 130,456 -0.40(-1.94%)
Apr 09, 2024 20.63 20.71 20.46 20.62 418,993 +0.05(+0.24%)
Apr 08, 2024 20.59 20.63 20.43 20.57 59,599 +0.10(+0.49%)
Apr 05, 2024 20.29 20.58 20.20 20.47 76,552 +0.20(+0.99%)
Apr 04, 2024 20.78 20.90 20.26 20.27 370,456 -0.27(-1.31%)
Apr 03, 2024 20.35 20.58 20.32 20.54 97,744 +0.09(+0.44%)
Apr 02, 2024 20.57 20.57 20.33 20.45 132,837 -0.38(-1.82%)
Apr 01, 2024 20.85 21.02 20.73 20.83 88,511 +0.06(+0.29%)
Mar 28, 2024 20.73 20.86 20.71 20.77 91,487 -0.01(-0.05%)
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%)
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.