UK markets closed

WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
19.65-0.07 (-0.35%)
At close: 03:59PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.8519.8519.6019.6519.6565,954
09 May 202419.7119.7819.6119.7219.7250,600
08 May 202419.7719.8719.7019.8619.8669,200
07 May 202420.1320.1319.9519.9619.9673,800
06 May 202419.9220.1019.8720.1020.1082,600
03 May 202419.9119.9519.7019.7819.7874,800
02 May 202419.5019.6319.2019.5819.58118,000
01 May 202419.2519.6919.0819.2319.2373,000
30 Apr 202419.5219.6819.2719.2719.2765,600
29 Apr 202419.7519.7519.5419.7019.7053,300
26 Apr 202419.4019.6619.3519.5919.5987,500
25 Apr 202418.9019.2218.8119.1919.1978,400
24 Apr 202419.3719.4919.1519.2919.29119,800
23 Apr 202418.7519.1918.7519.1019.10128,400
22 Apr 202418.5518.7618.3718.6518.65172,200
19 Apr 202418.8218.9018.4118.4718.47214,000
18 Apr 202419.1519.2418.9018.9718.97790,500
17 Apr 202419.5319.5319.0819.1019.10129,000
16 Apr 202419.3819.5619.2819.4119.41108,500
15 Apr 202420.1020.1019.4119.4719.4793,600
12 Apr 202420.2520.2519.9119.9819.98129,700
11 Apr 202420.3320.5420.1820.4920.4977,800
10 Apr 202420.2120.3220.1020.2220.22130,500
09 Apr 202420.6320.7120.4620.6220.62419,000
08 Apr 202420.5920.6320.4320.5720.5759,600
05 Apr 202420.2920.5820.2020.4720.4776,600
04 Apr 202420.7820.9020.2620.2720.27370,500
03 Apr 202420.3520.5820.3320.5420.5497,700
02 Apr 202420.5720.5720.3320.4520.45132,800
01 Apr 202420.8521.0120.7320.8320.8388,500
28 Mar 202420.7320.8620.7220.7720.7791,500
27 Mar 202420.8120.8120.5020.7820.78161,000
26 Mar 202420.9620.9820.6720.6720.67107,800
25 Mar 202420.7720.9220.7720.8220.8270,900
22 Mar 202420.9320.9520.7220.8720.8798,400
21 Mar 202421.1021.1820.9720.9720.97335,200
20 Mar 202420.4220.8220.3620.7520.7594,700
19 Mar 202420.2820.4420.0720.4220.42119,900
18 Mar 202420.6320.6320.4520.5020.50119,900
15 Mar 202420.5420.5420.3320.3920.3998,600
14 Mar 202420.9421.0020.4920.6620.6689,500
13 Mar 202421.0821.1020.9220.9420.9488,900
12 Mar 202421.0721.2420.8021.2321.23108,300
11 Mar 202420.9821.0820.8620.9520.9586,100
08 Mar 202421.5121.6921.0121.0921.09161,900
07 Mar 202421.2321.4721.1321.3721.37104,400
06 Mar 202421.1121.1920.8521.0121.01110,800
05 Mar 202421.0921.0920.5720.6720.67174,400
04 Mar 202421.5821.6021.2821.3121.31504,600
01 Mar 202421.2821.5921.0721.4421.44141,400
29 Feb 202421.1521.2120.9721.1921.19127,500
28 Feb 202421.0721.1120.8820.9720.97135,900
27 Feb 202421.3821.3821.1921.3021.3092,300
26 Feb 202421.1221.3821.1121.2521.251,239,700
23 Feb 202421.1821.1820.8821.0021.00533,300
22 Feb 202421.0921.1920.9821.0921.09138,900
21 Feb 202420.5320.5420.3020.5120.5199,400
20 Feb 202421.1521.1520.6320.8520.85117,600
16 Feb 202421.4821.4921.1621.2121.21196,500
15 Feb 202421.6221.6821.3421.5721.57117,600
14 Feb 202421.2221.4921.1321.4621.46238,200
13 Feb 202421.0021.1520.7220.8720.87743,000
12 Feb 202421.6422.0521.6121.7421.74167,500
09 Feb 202421.3021.6021.2521.5521.55138,400
08 Feb 202420.7021.1520.7021.0821.08150,900
07 Feb 202420.5420.6220.3920.5620.56750,100
06 Feb 202420.4720.4720.1920.3720.3794,500
05 Feb 202420.5420.5420.1620.3920.39132,400
02 Feb 202420.3020.5820.1720.5420.54232,800
01 Feb 202420.1920.2819.9720.2120.21126,500
31 Jan 202420.3120.5020.0220.0520.05135,900
30 Jan 202420.7520.7520.4520.5320.5398,700
29 Jan 202420.3920.7820.3720.7720.77202,500
26 Jan 202420.4920.5620.3420.3620.3687,400
25 Jan 202420.7920.7920.4520.5420.54158,900
24 Jan 202420.9921.0020.5820.5920.59152,600
23 Jan 202420.7620.7820.6120.7520.75149,700
22 Jan 202420.5120.7920.5020.6320.63114,200
19 Jan 202420.0620.2819.9120.2720.27465,500
18 Jan 202419.9019.9819.6419.9019.90206,900
17 Jan 202419.6419.6419.3119.6219.62177,500
16 Jan 202419.8619.9819.6819.8619.86848,500
12 Jan 202420.1920.2619.9420.0020.00134,300
11 Jan 202420.2020.2619.7820.0920.09121,200
10 Jan 202420.1320.1819.8720.0920.09120,700
09 Jan 202419.8620.1619.8520.0320.03129,700
08 Jan 202419.5520.0719.5520.0520.05166,900
05 Jan 202419.4119.6419.3619.4519.45917,300
04 Jan 202419.3519.5719.2719.4319.43112,400
03 Jan 202419.7019.7319.5119.5519.55140,600
02 Jan 202420.4620.4619.9020.0020.00289,200
29 Dec 202320.9720.9720.5820.6920.69127,100
28 Dec 202321.0121.0620.9320.9720.97127,700
28 Dec 20230.003 Dividend
27 Dec 202321.0821.0820.9020.9820.98872,300
26 Dec 202321.0021.0120.7920.9620.96109,900
22 Dec 202320.7120.7420.5120.6520.65113,600
22 Dec 20230.025 Dividend
21 Dec 202320.4220.5520.3220.5420.51700,000
20 Dec 202320.5420.7020.0820.0820.05161,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...