WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
24.31
-0.11 (-0.45%)
Jun 27, 2025, 4:00 PM - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.46 | 24.60 | 24.19 | 24.31 | 24.31 | -0.45% | 63,649 |
| Jun 26, 2025 | 24.19 | 24.43 | 24.09 | 24.42 | 24.42 | 1.54% | 61,910 |
| Jun 25, 2025 | 24.08 | 24.21 | 23.98 | 24.05 | 24.05 | 0.50% | 50,890 |
| Jun 24, 2025 | 23.59 | 23.94 | 23.58 | 23.93 | 23.93 | 3.15% | 45,894 |
| Jun 23, 2025 | 23.00 | 23.25 | 22.76 | 23.20 | 23.20 | 0.61% | 35,484 |
| Jun 20, 2025 | 23.49 | 23.50 | 23.01 | 23.06 | 23.06 | -0.95% | 68,769 |
| Jun 18, 2025 | 23.19 | 23.40 | 23.18 | 23.28 | 23.28 | 0.95% | 35,582 |
| Jun 17, 2025 | 23.09 | 23.29 | 23.02 | 23.06 | 23.06 | -0.73% | 38,786 |
| Jun 16, 2025 | 22.99 | 23.32 | 22.99 | 23.23 | 23.23 | 2.52% | 48,347 |
| Jun 13, 2025 | 22.72 | 23.02 | 22.62 | 22.66 | 22.66 | -1.99% | 102,711 |
| Jun 12, 2025 | 23.02 | 23.25 | 23.02 | 23.12 | 23.12 | -0.04% | 34,394 |
| Jun 11, 2025 | 23.17 | 23.34 | 23.02 | 23.13 | 23.13 | 0.39% | 44,506 |
| Jun 10, 2025 | 23.10 | 23.12 | 22.84 | 23.04 | 23.04 | -0.04% | 44,334 |
| Jun 9, 2025 | 23.10 | 23.19 | 22.90 | 23.05 | 23.05 | 0.44% | 37,749 |
| Jun 6, 2025 | 22.86 | 23.04 | 22.78 | 22.95 | 22.95 | 1.18% | 23,438 |
| Jun 5, 2025 | 22.87 | 23.10 | 22.59 | 22.68 | 22.68 | -0.40% | 43,668 |
| Jun 4, 2025 | 22.70 | 22.83 | 22.57 | 22.77 | 22.77 | 0.49% | 35,591 |
| Jun 3, 2025 | 22.42 | 22.67 | 22.36 | 22.66 | 22.66 | 1.39% | 43,472 |
| Jun 2, 2025 | 22.02 | 22.35 | 21.90 | 22.35 | 22.35 | 1.22% | 20,417 |
| May 30, 2025 | 22.02 | 22.09 | 21.67 | 22.08 | 22.08 | -0.36% | 40,338 |
| May 29, 2025 | 22.61 | 22.61 | 22.13 | 22.16 | 22.16 | -0.85% | 40,937 |
| May 28, 2025 | 22.50 | 22.53 | 22.32 | 22.35 | 22.35 | -0.93% | 40,923 |
| May 27, 2025 | 22.48 | 22.58 | 22.29 | 22.56 | 22.56 | 2.50% | 66,703 |
| May 23, 2025 | 21.75 | 22.17 | 21.75 | 22.01 | 22.01 | -0.90% | 56,436 |
| May 22, 2025 | 21.97 | 22.35 | 21.82 | 22.21 | 22.21 | 1.34% | 84,659 |
| May 21, 2025 | 22.09 | 22.42 | 21.79 | 21.92 | 21.92 | -1.72% | 38,490 |
| May 20, 2025 | 22.14 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 69,053 |
| May 19, 2025 | 21.83 | 22.24 | 21.83 | 22.20 | 22.20 | -0.54% | 26,307 |
| May 16, 2025 | 22.23 | 22.34 | 22.19 | 22.32 | 22.32 | 0.90% | 111,208 |
| May 15, 2025 | 22.13 | 22.30 | 21.96 | 22.12 | 22.12 | -0.81% | 33,027 |
| May 14, 2025 | 22.27 | 22.47 | 22.24 | 22.30 | 22.30 | 0.86% | 28,616 |
| May 13, 2025 | 21.66 | 22.19 | 21.57 | 22.11 | 22.11 | 2.46% | 42,145 |
| May 12, 2025 | 21.47 | 21.60 | 21.27 | 21.58 | 21.58 | 4.86% | 101,896 |
| May 9, 2025 | 20.74 | 20.74 | 20.42 | 20.58 | 20.58 | -0.15% | 19,759 |
| May 8, 2025 | 20.53 | 20.75 | 20.35 | 20.61 | 20.61 | 2.13% | 49,928 |
| May 7, 2025 | 20.08 | 20.23 | 19.86 | 20.18 | 20.18 | 0.15% | 21,723 |
| May 6, 2025 | 20.04 | 20.25 | 19.89 | 20.15 | 20.15 | -1.27% | 32,579 |
| May 5, 2025 | 20.28 | 20.53 | 20.26 | 20.41 | 20.41 | -0.29% | 23,783 |
| May 2, 2025 | 20.30 | 20.59 | 20.30 | 20.47 | 20.47 | 3.02% | 36,854 |
| May 1, 2025 | 20.10 | 20.16 | 19.82 | 19.87 | 19.87 | 1.17% | 61,024 |
| Apr 30, 2025 | 19.20 | 19.67 | 19.05 | 19.64 | 19.64 | -0.18% | 40,266 |
| Apr 29, 2025 | 19.51 | 19.76 | 19.51 | 19.68 | 19.68 | 0.33% | 38,571 |
| Apr 28, 2025 | 19.65 | 19.67 | 19.26 | 19.61 | 19.61 | 0.10% | 26,056 |
| Apr 25, 2025 | 19.34 | 19.61 | 19.25 | 19.59 | 19.59 | 1.56% | 47,565 |
| Apr 24, 2025 | 18.66 | 19.33 | 18.66 | 19.29 | 19.29 | 4.50% | 39,708 |
| Apr 23, 2025 | 18.67 | 18.97 | 18.41 | 18.46 | 18.46 | 3.77% | 62,231 |
| Apr 22, 2025 | 17.62 | 17.93 | 17.53 | 17.79 | 17.79 | 2.12% | 23,290 |
| Apr 21, 2025 | 17.60 | 17.68 | 17.17 | 17.42 | 17.42 | -2.90% | 81,567 |
| Apr 17, 2025 | 18.20 | 18.20 | 17.81 | 17.94 | 17.94 | -0.39% | 20,996 |
| Apr 16, 2025 | 17.99 | 18.26 | 17.66 | 18.01 | 18.01 | -2.70% | 58,833 |