WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
25.46
-0.35 (-1.36%)
At close: Jul 31, 2025, 4:00 PM
24.81
-0.65 (-2.55%)
Pre-market: Aug 1, 2025, 8:54 AM EDT
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.02 | 26.02 | 25.43 | 25.46 | 25.46 | -1.36% | 99,681 |
| Jul 30, 2025 | 25.80 | 25.95 | 25.57 | 25.81 | 25.81 | 0.66% | 119,491 |
| Jul 29, 2025 | 25.88 | 25.98 | 25.48 | 25.64 | 25.64 | 0.04% | 128,198 |
| Jul 28, 2025 | 25.66 | 25.71 | 25.47 | 25.63 | 25.63 | 0.51% | 121,594 |
| Jul 25, 2025 | 25.33 | 25.54 | 25.29 | 25.50 | 25.50 | 0.55% | 68,070 |
| Jul 24, 2025 | 25.41 | 25.44 | 25.18 | 25.36 | 25.36 | 0.20% | 75,976 |
| Jul 23, 2025 | 25.06 | 25.31 | 25.01 | 25.31 | 25.31 | 1.75% | 62,360 |
| Jul 22, 2025 | 25.13 | 25.13 | 24.57 | 24.88 | 24.88 | -1.33% | 52,727 |
| Jul 21, 2025 | 25.20 | 25.40 | 25.17 | 25.21 | 25.21 | 0.60% | 164,615 |
| Jul 18, 2025 | 25.08 | 25.11 | 24.86 | 25.06 | 25.06 | 0.28% | 56,671 |
| Jul 17, 2025 | 24.78 | 25.03 | 24.66 | 24.99 | 24.99 | 0.97% | 59,994 |
| Jul 16, 2025 | 24.63 | 24.75 | 24.36 | 24.75 | 24.75 | 0.69% | 76,740 |
| Jul 15, 2025 | 24.77 | 24.81 | 24.58 | 24.58 | 24.58 | 0.41% | 91,010 |
| Jul 14, 2025 | 24.29 | 24.55 | 24.18 | 24.48 | 24.48 | 0.45% | 69,565 |
| Jul 11, 2025 | 24.44 | 24.57 | 24.35 | 24.37 | 24.37 | -0.93% | 46,922 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.40 | 24.60 | 24.60 | -0.93% | 78,572 |
| Jul 9, 2025 | 24.71 | 24.84 | 24.59 | 24.83 | 24.83 | 0.98% | 59,306 |
| Jul 8, 2025 | 24.61 | 24.66 | 24.48 | 24.59 | 24.59 | 0.45% | 36,324 |
| Jul 7, 2025 | 24.61 | 24.61 | 24.34 | 24.48 | 24.48 | -1.25% | 63,460 |
| Jul 3, 2025 | 24.54 | 24.84 | 24.54 | 24.79 | 24.79 | 1.77% | 26,742 |
| Jul 2, 2025 | 24.07 | 24.36 | 24.05 | 24.36 | 24.36 | 0.94% | 41,455 |
| Jul 1, 2025 | 24.41 | 24.46 | 23.86 | 24.13 | 24.13 | -1.73% | 77,494 |
| Jun 30, 2025 | 24.59 | 24.59 | 24.45 | 24.56 | 24.56 | 1.03% | 81,057 |
| Jun 27, 2025 | 24.46 | 24.60 | 24.19 | 24.31 | 24.31 | -0.45% | 63,649 |
| Jun 26, 2025 | 24.19 | 24.43 | 24.09 | 24.42 | 24.42 | 1.54% | 61,910 |
| Jun 25, 2025 | 24.08 | 24.21 | 23.98 | 24.05 | 24.05 | 0.50% | 50,890 |
| Jun 24, 2025 | 23.59 | 23.94 | 23.58 | 23.93 | 23.93 | 3.15% | 45,894 |
| Jun 23, 2025 | 23.00 | 23.25 | 22.76 | 23.20 | 23.20 | 0.61% | 35,484 |
| Jun 20, 2025 | 23.49 | 23.50 | 23.01 | 23.06 | 23.06 | -0.95% | 68,769 |
| Jun 18, 2025 | 23.19 | 23.40 | 23.18 | 23.28 | 23.28 | 0.95% | 35,582 |
| Jun 17, 2025 | 23.09 | 23.29 | 23.02 | 23.06 | 23.06 | -0.73% | 38,786 |
| Jun 16, 2025 | 22.99 | 23.32 | 22.99 | 23.23 | 23.23 | 2.52% | 48,347 |
| Jun 13, 2025 | 22.72 | 23.02 | 22.62 | 22.66 | 22.66 | -1.99% | 102,711 |
| Jun 12, 2025 | 23.02 | 23.25 | 23.02 | 23.12 | 23.12 | -0.04% | 34,394 |
| Jun 11, 2025 | 23.17 | 23.34 | 23.02 | 23.13 | 23.13 | 0.39% | 44,506 |
| Jun 10, 2025 | 23.10 | 23.12 | 22.84 | 23.04 | 23.04 | -0.04% | 44,334 |
| 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 |