WisdomTree GeoAlpha Opportunities Fund (GEOA)
NYSEARCA: GEOA · Real-Time Price · USD
30.45
-0.05 (-0.17%)
At close: Sep 12, 2025, 4:00 PM EDT
30.45
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
GEOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 100 |
| Sep 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.99% | 100 |
| Sep 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.23% | 100 |
| Sep 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.10% | 1 |
| Sep 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.20% | 103 |
| Sep 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.08% | 103 |
| Sep 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.44% | 100 |
| Sep 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.03% | 100 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.40% | 100 |
| Aug 29, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.80% | 100 |
| Aug 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.20% | 100 |
| Aug 27, 2025 | 29.90 | 29.90 | 29.87 | 29.90 | 29.90 | 0.27% | 600 |
| Aug 26, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.40% | 100 |
| Aug 25, 2025 | 30.06 | 30.06 | 29.94 | 29.94 | 29.94 | -0.60% | 100 |
| Aug 22, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.65% | 100 |
| Aug 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.54% | 100 |
| Aug 20, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.13% | 100 |
| Aug 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.17% | 4 |
| Aug 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.03% | 100 |
| Aug 15, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.13% | 100 |
| Aug 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.70% | 102 |
| Aug 13, 2025 | 29.83 | 29.96 | 29.83 | 29.96 | 29.96 | 0.77% | 1,507 |
| Aug 12, 2025 | 29.69 | 29.73 | 29.69 | 29.73 | 29.73 | 1.43% | 135 |
| Aug 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.58% | 1 |
| Aug 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.27% | 100 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.47% | 2,101 |
| Aug 6, 2025 | 29.55 | 29.60 | 29.54 | 29.54 | 29.54 | 0.75% | 2,101 |
| Aug 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.07% | 100 |
| Aug 4, 2025 | 29.22 | 29.30 | 29.22 | 29.30 | 29.30 | 1.03% | 100 |
| Aug 1, 2025 | 28.94 | 29.00 | 28.90 | 29.00 | 29.00 | -0.82% | 2,201 |
| Jul 31, 2025 | 29.37 | 29.37 | 29.24 | 29.24 | 29.24 | -0.51% | 236 |
| Jul 30, 2025 | 29.46 | 29.46 | 29.39 | 29.39 | 29.39 | -0.61% | 701 |
| Jul 29, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.10% | 600 |
| Jul 28, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.07% | 129 |
| Jul 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.27% | 100 |
| Jul 24, 2025 | 30.03 | 30.03 | 29.94 | 29.94 | 29.94 | -0.50% | 716 |
| Jul 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.21% | 100 |
| Jul 22, 2025 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.24% | 309 |
| Jul 21, 2025 | 29.69 | 29.69 | 29.66 | 29.66 | 29.66 | 0.61% | 638 |
| Jul 18, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% | 100 |
| Jul 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.20% | 100 |
| Jul 16, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.31% | 100 |
| Jul 15, 2025 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.81% | 103 |
| Jul 14, 2025 | 29.87 | 29.87 | 29.65 | 29.74 | 29.74 | -0.03% | 13,400 |
| Jul 11, 2025 | 29.73 | 29.81 | 29.73 | 29.75 | 29.75 | -0.53% | 5,443 |
| Jul 10, 2025 | 29.88 | 29.91 | 29.88 | 29.91 | 29.91 | -0.40% | 126 |
| Jul 9, 2025 | 30.04 | 30.04 | 29.93 | 30.03 | 30.03 | -0.03% | 1,900 |