WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
23.05
+0.10 (0.44%)
Jun 9, 2025, 4:00 PM - Market closed
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 18.39 | 18.60 | 18.37 | 18.51 | 18.51 | 1.04% | 108,246 |
| Apr 14, 2025 | 18.83 | 18.83 | 18.14 | 18.32 | 18.32 | 0.22% | 51,068 |
| Apr 11, 2025 | 17.91 | 18.28 | 17.75 | 18.28 | 18.28 | 2.07% | 29,959 |
| Apr 10, 2025 | 18.31 | 18.36 | 17.40 | 17.91 | 17.91 | -4.48% | 61,904 |
| Apr 9, 2025 | 16.57 | 19.54 | 16.52 | 18.75 | 18.75 | 13.09% | 101,916 |
| Apr 8, 2025 | 17.71 | 17.75 | 16.29 | 16.58 | 16.58 | -2.07% | 106,947 |
| Apr 7, 2025 | 15.90 | 17.51 | 15.76 | 16.93 | 16.93 | 1.07% | 127,758 |
| Apr 4, 2025 | 17.31 | 17.48 | 16.52 | 16.75 | 16.75 | -7.38% | 104,845 |
| Apr 3, 2025 | 18.44 | 18.65 | 18.08 | 18.09 | 18.09 | -7.26% | 187,010 |
| Apr 2, 2025 | 18.88 | 19.70 | 18.88 | 19.50 | 19.50 | 1.27% | 34,780 |
| Apr 1, 2025 | 19.02 | 19.28 | 18.84 | 19.26 | 19.26 | 1.34% | 55,395 |
| Mar 31, 2025 | 18.78 | 19.05 | 18.47 | 19.00 | 19.00 | -1.61% | 81,189 |
| Mar 28, 2025 | 19.77 | 19.86 | 19.17 | 19.31 | 19.31 | -3.16% | 39,761 |