WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
42.65
+0.02 (0.05%)
At close: Sep 9, 2026, 4:00 PM EDT
42.67
+0.02 (0.05%)
After-hours: Sep 9, 2026, 8:00 PM EDT
WTAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 42.46 | 43.09 | 42.41 | 42.65 | 42.65 | 0.05% | 40,871 |
| Sep 8, 2026 | 43.22 | 43.22 | 42.40 | 42.63 | 42.63 | 1.65% | 87,716 |
| Sep 4, 2026 | 40.92 | 41.94 | 40.86 | 41.94 | 41.94 | 3.48% | 1,579,909 |
| Sep 3, 2026 | 39.97 | 40.58 | 39.59 | 40.53 | 40.53 | 1.73% | 127,719 |
| Sep 2, 2026 | 39.77 | 39.97 | 39.52 | 39.84 | 39.84 | - | 1,014,540 |
| Sep 1, 2026 | 40.16 | 40.29 | 39.60 | 39.84 | 39.84 | -2.35% | 145,012 |
| Aug 31, 2026 | 40.56 | 40.82 | 40.41 | 40.80 | 40.80 | 0.39% | 269,591 |
| Aug 28, 2026 | 41.29 | 41.41 | 40.58 | 40.64 | 40.64 | -2.61% | 137,028 |
| Aug 27, 2026 | 41.70 | 41.82 | 41.18 | 41.73 | 41.73 | 2.20% | 610,167 |
| Aug 26, 2026 | 40.46 | 40.90 | 40.40 | 40.83 | 40.83 | 0.57% | 49,903 |
| Aug 25, 2026 | 40.68 | 40.90 | 40.23 | 40.60 | 40.60 | 1.42% | 79,916 |
| Aug 24, 2026 | 40.40 | 40.40 | 39.46 | 40.03 | 40.03 | -2.79% | 120,522 |
| Aug 21, 2026 | 41.50 | 41.62 | 40.89 | 41.18 | 41.18 | 0.22% | 124,516 |
| Aug 20, 2026 | 40.89 | 41.29 | 40.65 | 41.09 | 41.09 | 0.46% | 172,920 |
| Aug 19, 2026 | 42.04 | 42.04 | 40.34 | 40.90 | 40.90 | -1.49% | 282,160 |
| Aug 18, 2026 | 42.54 | 42.61 | 41.24 | 41.52 | 41.52 | -5.66% | 201,127 |
| Aug 17, 2026 | 43.88 | 44.44 | 43.75 | 44.01 | 44.01 | 2.14% | 258,931 |
| Aug 14, 2026 | 43.31 | 43.54 | 42.85 | 43.09 | 43.09 | -0.53% | 170,861 |
| Aug 13, 2026 | 42.70 | 43.79 | 42.61 | 43.32 | 43.32 | 1.50% | 215,523 |
| Aug 12, 2026 | 42.61 | 42.89 | 42.35 | 42.68 | 42.68 | 3.92% | 92,880 |
| Aug 11, 2026 | 41.34 | 41.34 | 40.82 | 41.07 | 41.07 | 0.79% | 93,259 |
| Aug 10, 2026 | 41.25 | 41.47 | 40.75 | 40.75 | 40.75 | -1.00% | 844,682 |
| Aug 7, 2026 | 41.51 | 41.56 | 40.45 | 41.16 | 41.16 | 1.28% | 120,384 |
| Aug 6, 2026 | 39.99 | 41.50 | 39.77 | 40.64 | 40.64 | -1.95% | 145,033 |
| Aug 5, 2026 | 41.93 | 42.50 | 41.42 | 41.45 | 41.45 | -1.66% | 142,740 |
| Aug 4, 2026 | 41.00 | 42.37 | 40.80 | 42.15 | 42.15 | 5.48% | 487,502 |
| Aug 3, 2026 | 38.21 | 40.07 | 37.86 | 39.96 | 39.96 | 3.87% | 290,868 |
| Jul 31, 2026 | 39.81 | 39.99 | 38.05 | 38.47 | 38.47 | 1.18% | 534,588 |
| Jul 30, 2026 | 36.41 | 38.12 | 36.41 | 38.02 | 38.02 | 8.63% | 249,685 |
| Jul 29, 2026 | 36.28 | 36.82 | 34.89 | 35.00 | 35.00 | -4.11% | 375,177 |
| Jul 28, 2026 | 37.00 | 37.02 | 35.48 | 36.50 | 36.50 | -4.43% | 263,741 |
| Jul 27, 2026 | 39.44 | 39.45 | 37.42 | 38.19 | 38.19 | -1.83% | 223,200 |
| Jul 24, 2026 | 40.28 | 40.32 | 38.73 | 38.90 | 38.90 | -4.70% | 165,504 |
| Jul 23, 2026 | 40.83 | 41.38 | 40.42 | 40.82 | 40.82 | -1.38% | 95,985 |
| Jul 22, 2026 | 40.94 | 41.84 | 40.72 | 41.39 | 41.39 | -0.91% | 1,448,160 |
| Jul 21, 2026 | 41.00 | 41.83 | 40.92 | 41.77 | 41.77 | 5.29% | 152,274 |
| Jul 20, 2026 | 40.22 | 40.73 | 39.63 | 39.67 | 39.67 | 0.40% | 184,180 |
| Jul 17, 2026 | 38.34 | 40.33 | 37.85 | 39.51 | 39.51 | -0.75% | 625,361 |
| Jul 16, 2026 | 40.78 | 40.95 | 39.57 | 39.81 | 39.81 | -5.10% | 182,904 |
| Jul 15, 2026 | 43.13 | 43.13 | 40.79 | 41.95 | 41.95 | -1.99% | 282,824 |
| Jul 14, 2026 | 42.98 | 43.06 | 42.26 | 42.80 | 42.80 | 2.91% | 286,293 |
| Jul 13, 2026 | 42.15 | 42.46 | 41.43 | 41.59 | 41.59 | -5.02% | 532,666 |
| Jul 10, 2026 | 43.51 | 43.98 | 43.10 | 43.79 | 43.79 | -0.57% | 220,752 |
| Jul 9, 2026 | 43.80 | 44.44 | 43.50 | 44.04 | 44.04 | 3.43% | 1,860,835 |
| Jul 8, 2026 | 41.26 | 42.61 | 41.26 | 42.58 | 42.58 | 1.41% | 740,247 |
| Jul 7, 2026 | 42.34 | 42.39 | 41.04 | 41.99 | 41.99 | -4.22% | 129,614 |
| Jul 6, 2026 | 43.61 | 44.56 | 43.52 | 43.84 | 43.84 | 2.98% | 137,669 |
| Jul 2, 2026 | 44.79 | 45.14 | 41.95 | 42.57 | 42.57 | -5.42% | 478,853 |
| Jul 1, 2026 | 46.05 | 46.32 | 44.97 | 45.01 | 45.01 | -5.18% | 181,213 |
| Jun 30, 2026 | 45.85 | 47.61 | 45.85 | 47.47 | 47.47 | 3.67% | 148,445 |