WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
20.54
-0.07 (-0.34%)
May 9, 2025, 12:04 PM - Market open
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 20.06 | 20.19 | 19.83 | 19.94 | 19.94 | -1.63% | 40,934 |
| Mar 26, 2025 | 20.83 | 20.84 | 20.15 | 20.27 | 20.27 | -2.83% | 64,380 |
| Mar 25, 2025 | 20.90 | 20.97 | 20.81 | 20.86 | 20.86 | 0.29% | 29,524 |
| Mar 24, 2025 | 20.62 | 20.84 | 20.60 | 20.80 | 20.80 | 2.89% | 46,753 |
| Mar 21, 2025 | 19.80 | 20.22 | 19.74 | 20.22 | 20.22 | 0.67% | 44,732 |
| Mar 20, 2025 | 19.95 | 20.31 | 19.89 | 20.08 | 20.08 | -0.37% | 26,373 |
| Mar 19, 2025 | 19.97 | 20.35 | 19.83 | 20.16 | 20.16 | 1.49% | 123,116 |
| Mar 18, 2025 | 20.02 | 20.02 | 19.70 | 19.86 | 19.86 | -1.78% | 63,937 |
| Mar 17, 2025 | 20.02 | 20.39 | 20.02 | 20.22 | 20.22 | 0.95% | 50,354 |
| Mar 14, 2025 | 19.72 | 20.03 | 19.70 | 20.03 | 20.03 | 3.62% | 41,707 |
| Mar 13, 2025 | 19.75 | 19.75 | 19.22 | 19.33 | 19.33 | -2.57% | 41,627 |
| Mar 12, 2025 | 19.94 | 20.05 | 19.58 | 19.84 | 19.84 | 2.32% | 67,068 |
| Mar 11, 2025 | 19.19 | 19.67 | 19.06 | 19.39 | 19.39 | 0.99% | 81,063 |
| Mar 10, 2025 | 19.83 | 19.92 | 18.96 | 19.20 | 19.20 | -5.84% | 184,748 |
| Mar 7, 2025 | 20.23 | 20.46 | 19.69 | 20.39 | 20.39 | 0.79% | 63,065 |
| Mar 6, 2025 | 20.64 | 20.93 | 20.22 | 20.23 | 20.23 | -4.67% | 37,432 |
| Mar 5, 2025 | 20.95 | 21.29 | 20.68 | 21.22 | 21.22 | 1.58% | 37,158 |
| Mar 4, 2025 | 20.54 | 21.24 | 20.22 | 20.89 | 20.89 | 0.34% | 120,311 |
| Mar 3, 2025 | 21.87 | 21.87 | 20.65 | 20.82 | 20.82 | -3.57% | 83,798 |
| Feb 28, 2025 | 21.18 | 21.59 | 21.02 | 21.59 | 21.59 | 1.08% | 30,218 |
| Feb 27, 2025 | 22.49 | 22.49 | 21.33 | 21.36 | 21.36 | -3.96% | 42,849 |