WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
BATS: WTAI · Real-Time Price · USD
36.25
+0.67 (1.88%)
At close: May 1, 2026, 4:00 PM EDT
36.23
-0.02 (-0.06%)
After-hours: May 1, 2026, 8:00 PM EDT
WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 35.73 | 36.35 | 35.58 | 36.25 | 36.25 | 1.88% | 27,880 |
| Apr 30, 2026 | 35.40 | 35.61 | 34.64 | 35.58 | 35.58 | 2.36% | 41,807 |
| Apr 29, 2026 | 34.73 | 34.86 | 34.42 | 34.76 | 34.76 | 0.78% | 14,965 |
| Apr 28, 2026 | 35.01 | 35.01 | 34.14 | 34.49 | 34.49 | -3.15% | 15,340 |
| Apr 27, 2026 | 35.56 | 35.61 | 35.03 | 35.61 | 35.61 | 0.31% | 20,227 |
| Apr 24, 2026 | 35.15 | 35.56 | 34.95 | 35.50 | 35.50 | 2.57% | 9,847 |
| Apr 23, 2026 | 34.79 | 35.11 | 34.09 | 34.61 | 34.61 | -1.59% | 36,234 |
| Apr 22, 2026 | 34.79 | 35.18 | 34.58 | 35.17 | 35.17 | 3.20% | 12,150 |
| Apr 21, 2026 | 34.43 | 34.64 | 33.99 | 34.08 | 34.08 | 0.03% | 16,239 |
| Apr 20, 2026 | 33.80 | 34.08 | 33.71 | 34.07 | 34.07 | 0.24% | 13,732 |
| Apr 17, 2026 | 33.75 | 34.13 | 33.75 | 33.99 | 33.99 | 1.37% | 17,815 |
| Apr 16, 2026 | 33.30 | 33.53 | 33.00 | 33.53 | 33.53 | 1.51% | 25,273 |
| Apr 15, 2026 | 33.10 | 33.10 | 32.52 | 33.03 | 33.03 | 0.55% | 10,624 |
| Apr 14, 2026 | 32.41 | 32.85 | 32.34 | 32.85 | 32.85 | 2.75% | 18,685 |
| Apr 13, 2026 | 30.97 | 31.97 | 30.97 | 31.97 | 31.97 | 2.76% | 11,094 |
| Apr 10, 2026 | 31.21 | 31.27 | 30.95 | 31.11 | 31.11 | 0.23% | 16,590 |
| Apr 9, 2026 | 30.91 | 31.10 | 30.62 | 31.04 | 31.04 | -0.10% | 39,008 |
| Apr 8, 2026 | 31.16 | 31.31 | 30.66 | 31.07 | 31.07 | 5.64% | 91,647 |
| Apr 7, 2026 | 28.97 | 29.41 | 28.55 | 29.41 | 29.41 | 1.03% | 145,455 |
| Apr 6, 2026 | 29.17 | 29.31 | 28.93 | 29.11 | 29.11 | 0.66% | 32,779 |
| Apr 2, 2026 | 27.76 | 29.07 | 27.76 | 28.92 | 28.92 | -0.14% | 47,964 |
| Apr 1, 2026 | 28.72 | 29.29 | 28.69 | 28.96 | 28.96 | 2.59% | 85,866 |
| Mar 31, 2026 | 27.07 | 28.27 | 27.07 | 28.23 | 28.23 | 5.61% | 196,903 |
| Mar 30, 2026 | 27.81 | 27.85 | 26.55 | 26.73 | 26.73 | -3.01% | 117,874 |
| Mar 27, 2026 | 27.94 | 27.96 | 27.41 | 27.56 | 27.56 | -1.85% | 108,042 |
| Mar 26, 2026 | 29.05 | 29.05 | 28.07 | 28.08 | 28.08 | -4.91% | 167,292 |
| Mar 25, 2026 | 29.64 | 29.86 | 29.43 | 29.53 | 29.53 | 0.51% | 59,331 |
| Mar 24, 2026 | 29.21 | 29.56 | 29.00 | 29.38 | 29.38 | -1.04% | 162,621 |
| Mar 23, 2026 | 29.50 | 30.16 | 29.46 | 29.69 | 29.69 | 3.05% | 158,107 |
| Mar 20, 2026 | 29.84 | 29.84 | 28.60 | 28.81 | 28.81 | -4.06% | 65,487 |
| Mar 19, 2026 | 29.19 | 30.16 | 29.03 | 30.03 | 30.03 | 0.70% | 60,457 |
| Mar 18, 2026 | 29.98 | 30.25 | 29.79 | 29.82 | 29.82 | -0.30% | 135,865 |
| Mar 17, 2026 | 29.76 | 29.99 | 29.71 | 29.91 | 29.91 | 0.98% | 321,539 |
| Mar 16, 2026 | 29.52 | 29.90 | 29.52 | 29.62 | 29.62 | 2.95% | 106,779 |
| Mar 13, 2026 | 29.15 | 29.46 | 28.73 | 28.77 | 28.77 | -0.31% | 102,742 |
| Mar 12, 2026 | 29.39 | 29.43 | 28.85 | 28.86 | 28.86 | -3.22% | 472,008 |
| Mar 11, 2026 | 29.62 | 30.07 | 29.60 | 29.82 | 29.82 | 1.26% | 59,109 |
| Mar 10, 2026 | 29.39 | 30.00 | 29.39 | 29.45 | 29.45 | 0.44% | 87,097 |
| Mar 9, 2026 | 27.94 | 29.33 | 27.94 | 29.32 | 29.32 | 3.24% | 117,258 |
| Mar 6, 2026 | 28.34 | 29.00 | 28.29 | 28.40 | 28.40 | -2.41% | 47,286 |
| Mar 5, 2026 | 29.02 | 29.62 | 28.60 | 29.10 | 29.10 | -0.89% | 189,556 |
| Mar 4, 2026 | 29.06 | 29.67 | 28.91 | 29.36 | 29.36 | 1.98% | 133,009 |
| Mar 3, 2026 | 28.56 | 29.11 | 27.97 | 28.79 | 28.79 | -4.64% | 133,860 |
| Mar 2, 2026 | 29.39 | 30.26 | 29.38 | 30.19 | 30.19 | 0.23% | 44,182 |
| Feb 27, 2026 | 29.77 | 30.14 | 29.73 | 30.12 | 30.12 | -0.79% | 95,344 |
| Feb 26, 2026 | 30.84 | 30.84 | 29.86 | 30.36 | 30.36 | -0.98% | 50,608 |
| Feb 25, 2026 | 30.38 | 30.71 | 30.38 | 30.66 | 30.66 | 2.13% | 30,624 |
| Feb 24, 2026 | 29.69 | 30.17 | 29.50 | 30.02 | 30.02 | 2.07% | 105,643 |
| Feb 23, 2026 | 29.86 | 29.86 | 29.22 | 29.41 | 29.41 | -2.23% | 77,170 |
| Feb 20, 2026 | 29.84 | 30.49 | 29.84 | 30.08 | 30.08 | 0.17% | 90,110 |