Skip to main content
WisdomTree Battery Value Chain and Innovation Fund (WBAT)
BATS: WBAT · Real-Time Price · USD
26.59
+0.97 (3.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.6225.6225.6225.6225.62-1.17%51
Sep 24, 202425.9725.9725.9325.9325.933.38%135
Sep 23, 202425.0825.1125.0825.0825.080.21%253
Sep 20, 202425.0325.0325.0325.0325.03-0.97%62
Sep 19, 202425.2925.2925.2725.2725.271.34%136
Sep 18, 202424.9324.9524.8724.9424.940.19%1,381
Sep 17, 202424.8924.8924.8924.8924.890.44%51
Sep 16, 202425.0125.0124.7824.7824.78-0.09%419
Sep 13, 202424.8224.8224.8124.8124.81-0.30%268
Sep 12, 202424.8824.8824.8824.8824.880.35%307
Sep 11, 202424.6324.7924.5124.7924.793.58%389
Sep 10, 202424.0024.0023.7523.9423.94-0.86%472
Sep 9, 202424.1224.1424.1224.1424.140.75%480
Sep 6, 202423.9923.9923.9723.9723.97-3.10%149
Sep 5, 202424.8024.9424.6924.7324.73-0.51%12,654
Sep 4, 202424.9424.9524.8424.8624.860.61%1,789
Sep 3, 202425.2325.2324.7124.7124.71-2.47%510
Aug 30, 202425.3325.3325.3325.3325.330.64%129
Aug 29, 202425.2525.2525.1725.1725.171.22%565
Aug 28, 202424.9824.9824.8724.8724.87-1.38%207
Aug 27, 202425.2825.2825.2225.2225.22-0.49%650
Aug 26, 202425.4425.4425.3425.3425.34-0.19%1,507
Aug 23, 202425.1725.5625.1725.3925.392.12%4,740
Aug 22, 202424.8824.8824.8624.8624.86-1.94%2,496
Aug 21, 202425.2425.3525.2425.3525.351.94%442
Aug 20, 202425.1625.1624.8724.8724.87-1.23%617
Aug 19, 202425.1025.1825.1025.1825.180.65%213
Aug 16, 202425.0225.0225.0225.0225.020.09%97
Aug 15, 202424.8225.0324.8225.0025.001.88%638
Aug 14, 202424.5624.5624.5424.5424.54-1.08%141
Aug 13, 202424.8224.8224.8024.8024.802.38%141
Aug 12, 202424.3024.3324.2324.2324.23-0.70%221
Aug 9, 202424.3424.4024.3424.4024.40-0.47%117
Aug 8, 202424.5124.5124.5124.5124.511.13%1
Aug 7, 202424.8424.8424.2424.2424.24-1.14%386
Aug 6, 202424.5224.5224.5224.5224.520.96%379
Aug 5, 202424.2924.2924.2924.2924.29-2.95%22
Aug 2, 202425.0225.0225.0225.0225.02-2.98%296
Aug 1, 202426.0626.0625.7925.7925.79-3.47%936
Jul 31, 202426.6026.7226.6026.7226.722.31%145
Jul 30, 202426.2326.2326.0726.1226.12-0.40%397
Jul 29, 202426.3226.3226.2226.2226.22-1.55%333
Jul 26, 202426.7126.7626.6426.6426.641.51%573
Jul 25, 202426.0526.2426.0526.2426.240.21%106
Jul 24, 202426.4926.4926.1926.1926.19-1.89%103
Jul 23, 202426.6926.6926.6926.6926.69-0.88%1,140
Jul 22, 202426.9326.9326.9326.9326.930.15%125
Jul 19, 202426.8926.8926.8926.8926.89-1.36%102
Jul 18, 202427.8127.8127.2627.2627.26-2.02%400
Jul 17, 202428.1428.2227.8227.8227.82-1.63%402
Jul 16, 202427.9128.2827.9028.2828.282.19%1,153
Jul 15, 202427.8527.8527.6027.6727.67-1.19%718
Jul 12, 202427.9728.0127.9728.0128.012.27%858
Jul 11, 202427.3827.3827.3827.3827.382.43%71
Jul 10, 202426.4926.7326.4926.7326.731.03%181
Jul 9, 202426.4926.4926.4626.4626.46-0.68%655
Jul 8, 202426.8026.8026.6426.6426.64-0.30%525
Jul 5, 202426.7926.7926.6326.7226.720.05%1,148
Jul 3, 202426.3826.7126.3826.7126.712.62%1,782
Jul 2, 202425.9726.0325.9726.0326.03-0.23%881
Jul 1, 202426.3726.3726.0926.0926.09-0.50%135
Jun 28, 202426.1826.2226.1626.2226.22-0.40%1,003
Jun 27, 202426.2926.3326.2926.3326.33-0.16%368
Jun 26, 202426.3726.3726.3726.3726.37-0.87%265
Jun 25, 202426.6026.6026.6026.6026.60-1.11%28
Jun 24, 202426.9026.9026.9026.9026.900.14%128
Jun 21, 202426.8626.8626.8626.8626.86-0.87%242
Jun 20, 202427.1727.1727.1027.1027.10-1.83%213
Jun 18, 202427.6327.6327.6027.6027.600.21%621
Jun 17, 202427.5527.5527.5527.5527.550.57%106
Jun 14, 202427.3527.3927.3527.3927.39-2.00%216
Jun 13, 202427.8227.9527.8227.9527.95-2.21%256
Jun 12, 202428.9028.9528.5828.5828.581.21%336
Jun 11, 202428.1728.2428.1728.2428.24-0.71%204
Jun 10, 202428.4828.4828.4428.4428.441.05%397
Jun 7, 202428.3728.3728.1428.1428.14-1.68%285
Jun 6, 202428.9628.9628.4228.6228.62-1.11%2,325
Jun 5, 202428.8728.9528.8628.9528.950.76%494
Jun 4, 202428.6928.7328.6928.7328.73-0.64%103
Jun 3, 202429.0029.0028.9128.9128.91-0.07%154
May 31, 202428.7328.9328.7328.9328.93-0.05%256
May 30, 202428.9528.9528.9528.9528.951.81%117
May 29, 202428.4328.4328.4328.4328.43-2.18%1
May 28, 202429.0729.0729.0729.0729.070.86%31
May 24, 202428.8228.8228.8228.8228.821.00%49
May 23, 202429.2429.2428.5328.5328.53-1.51%469
May 22, 202428.9929.1328.9328.9728.970.52%3,651
May 21, 202428.8128.8228.8128.8228.82-0.64%232
May 20, 202429.0129.0129.0129.0129.01-0.21%52
May 17, 202429.1329.1329.0329.0729.070.58%775
May 16, 202428.9628.9628.9028.9028.90-1.05%185
May 15, 202429.1329.2129.1329.2129.210.38%151
May 14, 202429.0629.1029.0529.1029.101.35%2,058
May 13, 202428.8128.8528.7128.7128.71-0.11%427
May 10, 202428.7428.7428.7428.7428.74-1.30%12
May 9, 202429.1229.1229.1229.1229.121.43%21
May 8, 202428.6728.7128.6728.7128.71-1.06%103
May 7, 202429.1029.1629.0229.0229.02-0.40%381
May 6, 202429.1229.1429.1229.1429.140.94%149
May 3, 202428.8628.8628.8628.8628.861.05%9