Skip to main content
WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
22.95
-0.74 (-3.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

WTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7823.7822.8822.9522.95-3.12%44,537
Feb 20, 202523.9023.9223.3323.6923.69-1.41%60,996
Feb 19, 202524.2724.2723.9624.0324.03-1.19%31,059
Feb 18, 202524.1924.3624.1024.3224.320.95%59,020
Feb 14, 202524.1024.1023.8924.0924.090.13%22,520
Feb 13, 202523.8624.0623.7224.0624.061.11%29,144
Feb 12, 202523.4223.8323.3423.8023.800.15%29,987
Feb 11, 202523.8124.0223.7323.7623.76-1.02%28,633
Feb 10, 202523.8124.0423.8024.0124.011.54%41,242
Feb 7, 202523.9924.1023.5323.6423.64-0.67%39,090
Feb 6, 202523.8223.8923.6323.8023.80-0.63%41,549
Feb 5, 202523.5623.9523.4923.9523.951.44%49,401
Feb 4, 202523.2623.6123.2623.6123.612.43%72,762
Feb 3, 202522.6423.1922.5623.0523.05-0.82%61,027
Jan 31, 202523.3923.7323.2123.2423.240.22%63,467
Jan 30, 202523.0823.2822.9923.1923.190.91%830,994
Jan 29, 202523.1723.1722.8122.9822.98-0.61%56,537
Jan 28, 202522.6623.1522.3623.1223.122.85%77,322
Jan 27, 202522.6122.9722.1622.4822.48-5.31%140,809
Jan 24, 202523.8824.0623.7023.7423.74-0.84%61,658
Jan 23, 202523.7423.9423.6523.9423.94-88,102
Jan 22, 202523.8124.0223.7823.9423.941.70%131,372
Jan 21, 202523.3823.5823.0823.5423.541.95%103,943
Jan 17, 202523.1623.2222.9523.0923.091.41%118,954
Jan 16, 202522.8722.9622.6922.7722.770.31%66,083
Jan 15, 202522.5222.7822.4522.7022.703.09%27,464
Jan 14, 202522.1422.2521.8522.0222.020.57%52,094
Jan 13, 202521.7521.9021.6121.9021.90-1.42%52,578
Jan 10, 202522.2322.3321.9222.2122.21-1.24%66,174
Jan 8, 202522.5422.5422.1722.4922.49-0.88%73,564
Jan 7, 202523.3023.3222.5822.6922.69-2.28%90,669
Jan 6, 202523.1323.3923.1123.2223.222.02%91,166
Jan 3, 202522.2822.7622.2822.7622.762.89%46,144
Jan 2, 202522.1722.3121.8522.1222.120.55%114,032
Dec 31, 202422.3022.3021.9222.0022.00-0.72%33,013
Dec 30, 202422.1622.3521.9322.1622.16-1.86%186,453
Dec 27, 202422.7822.7822.3322.5822.58-1.53%43,126
Dec 26, 202422.8022.9922.7522.9322.930.04%88,580
Dec 24, 202422.7222.9322.6522.9222.881.42%33,075
Dec 23, 202422.5322.6522.3722.6022.560.85%77,799
Dec 20, 202421.8222.6221.8222.4122.371.45%45,503
Dec 19, 202422.4422.4722.0322.0922.05-0.27%57,823
Dec 18, 202423.2423.2921.9922.1522.11-4.57%62,821
Dec 17, 202423.3823.3823.0623.2123.17-0.90%48,852
Dec 16, 202423.0823.4523.0023.4223.381.96%41,037
Dec 13, 202422.9823.0322.6922.9722.931.19%52,358
Dec 12, 202422.6322.7822.6122.7022.66-0.18%49,484
Dec 11, 202422.5622.7822.4422.7422.702.11%45,411
Dec 10, 202422.6922.6922.1722.2722.23-1.89%33,666
Dec 9, 202422.9823.0722.6122.7022.66-1.13%42,607
Dec 6, 202422.7522.9922.7522.9622.921.28%42,110
Dec 5, 202422.8722.8722.6522.6722.63-1.05%102,440
Dec 4, 202422.6922.9122.6722.9122.872.66%107,071
Dec 3, 202422.0622.3221.8822.3222.280.62%155,056
Dec 2, 202422.0022.2422.0022.1822.141.19%30,922
Nov 29, 202421.6621.9721.6621.9221.881.31%19,816
Nov 27, 202421.9321.9321.3721.6421.60-1.58%35,977
Nov 26, 202422.1222.2021.9221.9921.94-0.48%28,095
Nov 25, 202422.3122.3422.0322.0922.050.50%43,912
Nov 22, 202421.7921.9921.7521.9821.941.20%32,778
Nov 21, 202421.4921.7721.3521.7221.682.12%40,123
Nov 20, 202421.3121.3120.9421.2721.23-0.14%38,014
Nov 19, 202420.7821.3020.7821.3021.261.75%37,446
Nov 18, 202420.9120.9920.7720.9320.900.35%28,860
Nov 15, 202421.0521.0920.7120.8620.82-1.69%45,112
Nov 14, 202421.4721.4921.1921.2221.18-1.17%32,217
Nov 13, 202421.5021.7321.4621.4721.43-0.14%60,851
Nov 12, 202421.6121.7321.3821.5021.46-0.87%44,001
Nov 11, 202421.7921.7921.5321.6921.65-0.15%44,124
Nov 8, 202421.6921.7621.5821.7221.68-0.32%35,081
Nov 7, 202421.4721.8321.4721.7921.752.30%82,906
Nov 6, 202421.0521.3020.9521.3021.263.45%44,552
Nov 5, 202420.3220.6120.3220.5920.552.08%32,112
Nov 4, 202420.2720.3820.1620.1720.13-0.64%40,617
Nov 1, 202420.2420.4420.2220.3020.261.30%27,472
Oct 31, 202420.4820.4820.0020.0420.00-2.72%28,791
Oct 30, 202420.7520.9020.6020.6020.56-0.96%31,090
Oct 29, 202420.5420.8620.4520.8020.761.41%27,336
Oct 28, 202420.6120.6120.5120.5120.470.15%41,560
Oct 25, 202420.4420.6320.4120.4820.440.99%49,947
Oct 24, 202420.3520.3520.1520.2820.240.40%67,112
Oct 23, 202420.4120.4119.9720.2020.16-1.36%178,415
Oct 22, 202420.4120.5120.3720.4820.44-0.50%17,322
Oct 21, 202420.5020.6320.3720.5820.540.24%37,456
Oct 18, 202420.6120.6320.5120.5320.490.29%43,846
Oct 17, 202420.6820.7520.4720.4720.430.34%42,177
Oct 16, 202420.3920.4320.2720.4020.360.05%26,099
Oct 15, 202420.8220.8220.3120.3920.35-1.88%35,934
Oct 14, 202420.7520.8320.6520.7820.740.87%22,725
Oct 11, 202420.3620.6620.3620.6020.560.98%16,008
Oct 10, 202420.1120.4620.1020.4020.360.79%47,327
Oct 9, 202419.9920.2619.9720.2420.201.30%41,880
Oct 8, 202419.8020.0119.8019.9819.940.96%25,153
Oct 7, 202419.8919.9019.7019.7919.75-0.85%38,895
Oct 4, 202419.9019.9719.7019.9619.921.94%162,391
Oct 3, 202419.5119.6819.5019.5819.54-0.31%21,443
Oct 2, 202419.4719.7219.3619.6419.600.67%114,458
Oct 1, 202419.9819.9819.3719.5119.47-2.11%65,474
Sep 30, 202419.9020.0319.7519.9319.89-0.65%42,873
Sep 27, 202420.2820.2920.0320.0620.02-0.84%46,471