WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
28.53
+0.02 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.52 | 28.54 | 28.25 | 28.53 | 28.53 | 0.07% | 363,856 |
| Sep 25, 2025 | 28.25 | 28.60 | 27.93 | 28.51 | 28.51 | -0.45% | 125,417 |
| Sep 24, 2025 | 29.01 | 29.01 | 28.44 | 28.64 | 28.64 | -0.73% | 634,020 |
| Sep 23, 2025 | 29.19 | 29.19 | 28.67 | 28.85 | 28.85 | -0.76% | 497,718 |
| Sep 22, 2025 | 28.77 | 29.07 | 28.67 | 29.07 | 29.07 | 0.87% | 61,136 |
| Sep 19, 2025 | 28.74 | 28.86 | 28.51 | 28.82 | 28.82 | 0.59% | 80,707 |
| Sep 18, 2025 | 28.48 | 28.77 | 28.39 | 28.65 | 28.65 | 2.28% | 119,931 |
| Sep 17, 2025 | 28.01 | 28.12 | 27.62 | 28.01 | 28.01 | 0.32% | 113,445 |
| Sep 16, 2025 | 28.04 | 28.04 | 27.80 | 27.92 | 27.92 | -0.04% | 147,722 |
| Sep 15, 2025 | 27.68 | 27.93 | 27.62 | 27.93 | 27.93 | 1.49% | 135,599 |
| Sep 12, 2025 | 27.57 | 27.61 | 27.47 | 27.52 | 27.52 | 0.07% | 65,300 |
| Sep 11, 2025 | 27.45 | 27.64 | 27.44 | 27.50 | 27.50 | 0.81% | 132,545 |
| Sep 10, 2025 | 27.38 | 27.44 | 27.17 | 27.28 | 27.28 | 1.34% | 126,991 |
| Sep 9, 2025 | 26.78 | 26.92 | 26.65 | 26.92 | 26.92 | 0.75% | 123,675 |
| Sep 8, 2025 | 26.56 | 26.88 | 26.56 | 26.72 | 26.72 | 1.37% | 115,425 |
| Sep 5, 2025 | 26.35 | 26.43 | 26.00 | 26.36 | 26.36 | 1.62% | 95,994 |
| Sep 4, 2025 | 25.75 | 25.94 | 25.49 | 25.94 | 25.94 | 0.97% | 57,190 |
| Sep 3, 2025 | 25.77 | 25.77 | 25.52 | 25.69 | 25.69 | 0.20% | 69,807 |
| Sep 2, 2025 | 25.33 | 25.64 | 25.15 | 25.64 | 25.64 | -0.74% | 105,570 |
| Aug 29, 2025 | 26.29 | 26.29 | 25.78 | 25.83 | 25.83 | -2.08% | 69,092 |
| Aug 28, 2025 | 25.94 | 26.45 | 25.90 | 26.38 | 26.38 | 2.29% | 144,512 |
| Aug 27, 2025 | 25.63 | 25.83 | 25.54 | 25.79 | 25.79 | 1.14% | 97,257 |
| Aug 26, 2025 | 25.43 | 25.53 | 25.41 | 25.50 | 25.50 | 0.35% | 70,255 |
| Aug 25, 2025 | 25.50 | 25.52 | 25.32 | 25.41 | 25.41 | -0.35% | 59,777 |
| Aug 22, 2025 | 24.97 | 25.60 | 24.94 | 25.50 | 25.50 | 2.41% | 38,226 |
| Aug 21, 2025 | 24.89 | 24.95 | 24.76 | 24.90 | 24.90 | -0.28% | 53,752 |
| Aug 20, 2025 | 25.09 | 25.09 | 24.45 | 24.97 | 24.97 | -0.76% | 128,530 |
| Aug 19, 2025 | 25.79 | 25.79 | 25.12 | 25.16 | 25.16 | -2.59% | 922,905 |
| Aug 18, 2025 | 25.71 | 25.85 | 25.65 | 25.83 | 25.83 | 0.08% | 85,333 |
| Aug 15, 2025 | 25.83 | 25.83 | 25.60 | 25.81 | 25.81 | 0.12% | 73,551 |
| Aug 14, 2025 | 25.78 | 25.82 | 25.51 | 25.78 | 25.78 | -0.66% | 289,655 |
| Aug 13, 2025 | 26.05 | 26.15 | 25.83 | 25.95 | 25.95 | 0.23% | 91,819 |
| Aug 12, 2025 | 25.54 | 25.90 | 25.37 | 25.89 | 25.89 | 1.93% | 74,194 |
| Aug 11, 2025 | 25.50 | 25.78 | 25.34 | 25.40 | 25.40 | -0.51% | 150,476 |
| Aug 8, 2025 | 25.55 | 25.62 | 25.40 | 25.53 | 25.53 | 0.24% | 54,642 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.13 | 25.47 | 25.47 | -0.74% | 80,945 |
| Aug 6, 2025 | 25.25 | 25.66 | 25.25 | 25.66 | 25.66 | 1.91% | 74,613 |
| Aug 5, 2025 | 25.51 | 25.57 | 25.08 | 25.18 | 25.18 | -0.51% | 97,838 |
| Aug 4, 2025 | 25.09 | 25.31 | 25.02 | 25.31 | 25.31 | 2.64% | 83,318 |
| Aug 1, 2025 | 24.88 | 24.97 | 24.40 | 24.66 | 24.66 | -3.14% | 222,315 |
| Jul 31, 2025 | 26.02 | 26.02 | 25.43 | 25.46 | 25.46 | -1.36% | 101,661 |
| Jul 30, 2025 | 25.80 | 25.95 | 25.57 | 25.81 | 25.81 | 0.66% | 119,491 |
| Jul 29, 2025 | 25.88 | 25.98 | 25.48 | 25.64 | 25.64 | 0.04% | 128,198 |
| Jul 28, 2025 | 25.66 | 25.71 | 25.47 | 25.63 | 25.63 | 0.51% | 121,594 |
| Jul 25, 2025 | 25.33 | 25.54 | 25.29 | 25.50 | 25.50 | 0.55% | 68,070 |
| Jul 24, 2025 | 25.41 | 25.44 | 25.18 | 25.36 | 25.36 | 0.20% | 75,976 |
| Jul 23, 2025 | 25.06 | 25.31 | 25.01 | 25.31 | 25.31 | 1.75% | 62,360 |
| Jul 22, 2025 | 25.13 | 25.13 | 24.57 | 24.88 | 24.88 | -1.33% | 52,727 |
| Jul 21, 2025 | 25.20 | 25.40 | 25.17 | 25.21 | 25.21 | 0.60% | 164,615 |
| Jul 18, 2025 | 25.08 | 25.11 | 24.86 | 25.06 | 25.06 | 0.28% | 56,671 |