WisdomTree Artificial Intelligence and Innovation Fund (WTAI)

BATS: WTAI · Real-Time Price · USD

44.49

+0.80 (1.83%)

At close: Oct 1, 2026, 4:00 PM EDT

45.00

+0.51 (1.15%)

Pre-market: Oct 2, 2026, 6:41 AM EDT

WTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	44.16	44.57	43.71	44.49	44.49	1.83%	17,298
Sep 30, 2026	44.11	44.11	43.68	43.69	43.69	-0.43%	116,353
Sep 29, 2026	43.58	44.18	43.52	43.88	43.88	1.90%	136,288
Sep 28, 2026	43.39	43.46	42.41	43.06	43.06	-2.03%	206,109
Sep 25, 2026	44.05	44.19	43.61	43.95	43.95	0.76%	58,373
Sep 24, 2026	43.30	43.77	43.05	43.62	43.62	-0.43%	201,402
Sep 23, 2026	44.25	44.38	43.56	43.81	43.81	-1.53%	90,569
Sep 22, 2026	43.65	44.54	43.54	44.49	44.49	1.32%	496,679
Sep 21, 2026	42.92	44.06	42.80	43.91	43.91	4.19%	128,151
Sep 18, 2026	41.75	42.21	41.52	42.15	42.15	1.75%	65,620
Sep 17, 2026	41.40	41.62	41.35	41.42	41.42	2.30%	135,972
Sep 16, 2026	40.59	41.02	39.98	40.49	40.49	1.07%	111,591
Sep 15, 2026	40.38	40.49	39.99	40.06	40.06	0.05%	110,775
Sep 14, 2026	39.81	40.49	39.64	40.04	40.04	-4.26%	172,053
Sep 11, 2026	42.14	42.22	41.78	41.82	41.82	0.97%	104,876
Sep 10, 2026	41.78	42.06	41.42	41.42	41.42	-2.88%	211,125
Sep 9, 2026	42.41	43.07	42.41	42.65	42.65	0.05%	192,095
Sep 8, 2026	42.68	42.99	42.40	42.63	42.63	1.65%	1,063,926
Sep 4, 2026	40.92	41.94	40.86	41.94	41.94	3.48%	1,580,011
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