Skip to main content

WisdomTree Artificial Intelligence and Innovation Fund (NY: WTAI )

20.42 +0.19 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 20.30 20.49 20.22 20.42 56,821 +0.19(+0.94%)
May 23, 2024 20.71 20.74 20.11 20.23 119,401 -0.21(-1.03%)
May 22, 2024 20.41 20.53 20.31 20.44 114,984 +0.03(+0.15%)
May 21, 2024 20.36 20.43 20.31 20.41 46,837 -0.10(-0.49%)
May 20, 2024 20.35 20.51 20.32 20.51 408,010 +0.18(+0.89%)
May 17, 2024 20.42 20.42 20.21 20.33 1,156,746 +0.00(+0.00%)
May 16, 2024 20.45 20.50 20.33 20.33 868,220 -0.17(-0.83%)
May 15, 2024 20.30 20.50 20.20 20.50 97,279 +0.32(+1.59%)
May 14, 2024 19.97 20.18 19.97 20.18 73,482 +0.31(+1.56%)
May 13, 2024 19.77 19.95 19.77 19.87 45,277 +0.22(+1.12%)
May 10, 2024 19.85 19.85 19.60 19.65 65,956 -0.07(-0.35%)
May 09, 2024 19.71 19.78 19.61 19.72 50,602 -0.14(-0.70%)
May 08, 2024 19.77 19.87 19.70 19.86 69,217 -0.10(-0.52%)
May 07, 2024 20.13 20.13 19.95 19.96 73,812 -0.14(-0.68%)
May 06, 2024 19.92 20.10 19.87 20.10 82,563 +0.32(+1.62%)
May 03, 2024 19.91 19.95 19.70 19.78 74,826 +0.20(+1.02%)
May 02, 2024 19.50 19.63 19.20 19.58 118,033 +0.35(+1.82%)
May 01, 2024 19.25 19.69 19.08 19.23 73,031 -0.04(-0.21%)
Apr 30, 2024 19.52 19.68 19.27 19.27 65,604 -0.43(-2.18%)
Apr 29, 2024 19.75 19.75 19.54 19.70 53,314 +0.11(+0.56%)
Apr 26, 2024 19.40 19.66 19.35 19.59 87,547 +0.40(+2.08%)
Apr 25, 2024 18.90 19.22 18.81 19.19 78,381 -0.10(-0.52%)
Apr 24, 2024 19.37 19.49 19.15 19.29 119,785 +0.19(+0.99%)
Apr 23, 2024 18.75 19.19 18.75 19.10 128,544 +0.45(+2.41%)
Apr 22, 2024 18.55 18.76 18.37 18.65 172,235 +0.18(+0.97%)
Apr 19, 2024 18.82 18.90 18.41 18.47 214,031 -0.50(-2.64%)
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%)
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.