WisdomTree US Value Fund of Benef Interest (WTV)
NYSEARCA: WTV · Real-Time Price · USD
79.37
+0.40 (0.51%)
Sep 26, 2024, 3:50 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 79.32 | 79.32 | 78.93 | 78.97 | 78.97 | -1.03% | 11,608 |
| Sep 24, 2024 | 79.93 | 79.96 | 79.73 | 79.79 | 79.43 | 0.12% | 12,693 |
| Sep 23, 2024 | 79.32 | 79.72 | 79.32 | 79.69 | 79.33 | 0.73% | 8,138 |
| Sep 20, 2024 | 78.70 | 79.21 | 78.70 | 79.11 | 78.76 | -0.08% | 11,436 |
| Sep 19, 2024 | 79.26 | 79.33 | 78.84 | 79.18 | 78.82 | 1.47% | 9,365 |
| Sep 18, 2024 | 78.09 | 78.70 | 77.94 | 78.03 | 77.68 | 0.09% | 40,040 |
| Sep 17, 2024 | 77.55 | 78.23 | 77.55 | 77.96 | 77.61 | 0.75% | 7,483 |
| Sep 16, 2024 | 76.91 | 77.40 | 76.91 | 77.38 | 77.04 | 1.13% | 18,187 |
| Sep 13, 2024 | 75.92 | 76.70 | 75.92 | 76.52 | 76.17 | 1.20% | 19,054 |
| Sep 12, 2024 | 75.05 | 75.64 | 74.89 | 75.61 | 75.27 | 0.89% | 10,755 |
| Sep 11, 2024 | 74.73 | 74.94 | 73.58 | 74.94 | 74.61 | 0.18% | 9,767 |
| Sep 10, 2024 | 74.98 | 74.98 | 74.44 | 74.80 | 74.47 | -0.64% | 9,950 |
| Sep 9, 2024 | 75.13 | 75.74 | 75.13 | 75.28 | 74.95 | 0.71% | 12,528 |
| Sep 6, 2024 | 75.99 | 76.00 | 74.73 | 74.75 | 74.42 | -1.46% | 9,995 |
| Sep 5, 2024 | 76.86 | 76.86 | 75.73 | 75.86 | 75.52 | -0.92% | 31,664 |
| Sep 4, 2024 | 76.78 | 77.12 | 76.39 | 76.56 | 76.22 | -0.18% | 11,131 |
| Sep 3, 2024 | 77.85 | 77.85 | 76.58 | 76.70 | 76.36 | -2.07% | 6,629 |
| Aug 30, 2024 | 77.95 | 78.32 | 77.62 | 78.32 | 77.97 | 0.82% | 6,123 |
| Aug 29, 2024 | 77.66 | 78.15 | 77.31 | 77.69 | 77.34 | 0.82% | 7,403 |
| Aug 28, 2024 | 77.20 | 77.41 | 76.99 | 77.06 | 76.72 | -0.53% | 6,286 |
| Aug 27, 2024 | 77.36 | 77.53 | 77.31 | 77.47 | 77.12 | -0.06% | 7,719 |
| Aug 26, 2024 | 77.78 | 78.11 | 77.52 | 77.52 | 77.17 | 0.05% | 12,196 |
| Aug 23, 2024 | 76.67 | 77.53 | 76.54 | 77.48 | 77.13 | 2.22% | 15,583 |
| Aug 22, 2024 | 76.44 | 76.53 | 75.80 | 75.80 | 75.46 | -0.68% | 11,726 |
| Aug 21, 2024 | 75.95 | 76.32 | 75.95 | 76.32 | 75.98 | 0.82% | 18,715 |
| Aug 20, 2024 | 76.21 | 76.21 | 75.63 | 75.70 | 75.36 | -0.63% | 20,497 |
| Aug 19, 2024 | 75.76 | 76.19 | 75.76 | 76.18 | 75.84 | 0.73% | 7,929 |
| Aug 16, 2024 | 75.26 | 75.71 | 75.26 | 75.63 | 75.29 | 0.33% | 8,028 |
| Aug 15, 2024 | 75.11 | 75.47 | 74.95 | 75.38 | 75.04 | 1.44% | 65,440 |
| Aug 14, 2024 | 74.09 | 74.43 | 74.07 | 74.31 | 73.98 | 0.58% | 10,298 |
| Aug 13, 2024 | 73.31 | 73.88 | 73.31 | 73.88 | 73.55 | 1.09% | 8,148 |
| Aug 12, 2024 | 73.10 | 73.47 | 73.05 | 73.08 | 72.75 | -0.63% | 15,884 |
| Aug 9, 2024 | 73.16 | 73.65 | 73.07 | 73.55 | 73.22 | 0.52% | 5,034 |
| Aug 8, 2024 | 72.39 | 73.26 | 72.39 | 73.17 | 72.84 | 2.15% | 9,255 |
| Aug 7, 2024 | 72.84 | 73.03 | 71.63 | 71.63 | 71.31 | -0.52% | 10,656 |
| Aug 6, 2024 | 71.57 | 72.77 | 71.34 | 72.00 | 71.68 | 0.96% | 28,498 |
| Aug 5, 2024 | 71.22 | 71.78 | 70.62 | 71.31 | 70.99 | -2.69% | 11,819 |
| Aug 2, 2024 | 74.23 | 74.23 | 72.57 | 73.28 | 72.95 | -2.58% | 18,190 |
| Aug 1, 2024 | 76.87 | 76.87 | 74.83 | 75.22 | 74.88 | -1.80% | 31,649 |
| Jul 31, 2024 | 76.88 | 77.18 | 76.48 | 76.60 | 76.26 | 0.84% | 10,841 |
| Jul 30, 2024 | 75.73 | 76.14 | 75.73 | 75.96 | 75.62 | 0.78% | 21,497 |
| Jul 29, 2024 | 75.59 | 75.59 | 75.24 | 75.37 | 75.03 | 0.09% | 7,205 |
| Jul 26, 2024 | 75.23 | 75.59 | 75.01 | 75.30 | 74.96 | 0.97% | 18,859 |
| Jul 25, 2024 | 74.79 | 75.25 | 74.58 | 74.58 | 74.24 | 0.93% | 6,439 |
| Jul 24, 2024 | 74.73 | 74.74 | 73.89 | 73.89 | 73.56 | -1.21% | 16,506 |
| Jul 23, 2024 | 74.97 | 75.03 | 74.74 | 74.79 | 74.46 | -0.30% | 10,141 |
| Jul 22, 2024 | 74.88 | 75.07 | 74.22 | 75.02 | 74.68 | 0.43% | 22,118 |
| Jul 19, 2024 | 75.15 | 75.15 | 74.56 | 74.70 | 74.36 | -0.77% | 10,388 |
| Jul 18, 2024 | 76.15 | 76.23 | 75.18 | 75.28 | 74.94 | -0.69% | 29,819 |
| Jul 17, 2024 | 75.74 | 76.22 | 75.74 | 75.80 | 75.46 | -0.47% | 8,819 |
| Jul 16, 2024 | 75.08 | 76.20 | 75.08 | 76.15 | 75.81 | 1.69% | 38,080 |
| Jul 15, 2024 | 74.57 | 75.18 | 74.57 | 74.89 | 74.55 | 0.59% | 13,475 |
| Jul 12, 2024 | 74.20 | 74.79 | 74.20 | 74.45 | 74.12 | 0.69% | 9,039 |
| Jul 11, 2024 | 73.26 | 73.94 | 73.26 | 73.94 | 73.61 | 1.42% | 13,934 |
| Jul 10, 2024 | 72.46 | 72.91 | 72.43 | 72.91 | 72.58 | 0.75% | 8,907 |
| Jul 9, 2024 | 72.33 | 73.02 | 72.31 | 72.36 | 72.04 | -0.08% | 23,405 |
| Jul 8, 2024 | 72.38 | 72.64 | 72.21 | 72.42 | 72.09 | 0.19% | 16,246 |
| Jul 5, 2024 | 72.78 | 72.78 | 72.02 | 72.28 | 71.96 | -0.89% | 12,374 |
| Jul 3, 2024 | 73.03 | 73.16 | 72.81 | 72.93 | 72.60 | 0.26% | 7,578 |
| Jul 2, 2024 | 72.62 | 72.75 | 72.46 | 72.74 | 72.41 | 0.11% | 19,134 |
| Jul 1, 2024 | 72.65 | 72.81 | 72.65 | 72.66 | 72.33 | -0.45% | 5,815 |
| Jun 28, 2024 | 73.04 | 73.36 | 72.74 | 72.99 | 72.66 | 0.29% | 7,373 |
| Jun 27, 2024 | 73.01 | 73.01 | 72.55 | 72.78 | 72.45 | -0.10% | 22,098 |
| Jun 26, 2024 | 73.03 | 73.03 | 72.51 | 72.85 | 72.53 | -0.48% | 21,615 |
| Jun 25, 2024 | 73.74 | 73.74 | 72.94 | 73.20 | 72.87 | -1.16% | 15,848 |
| Jun 24, 2024 | 73.52 | 74.29 | 73.52 | 74.06 | 73.41 | 0.67% | 22,890 |
| Jun 21, 2024 | 73.36 | 73.57 | 73.21 | 73.57 | 72.93 | 0.11% | 25,428 |
| Jun 20, 2024 | 73.28 | 73.70 | 73.27 | 73.49 | 72.85 | 0.22% | 24,652 |
| Jun 18, 2024 | 73.15 | 73.33 | 73.11 | 73.33 | 72.69 | 0.55% | 12,914 |
| Jun 17, 2024 | 72.12 | 72.99 | 72.08 | 72.93 | 72.29 | 0.89% | 12,378 |
| Jun 14, 2024 | 72.31 | 72.31 | 71.90 | 72.29 | 71.66 | -0.71% | 11,128 |
| Jun 13, 2024 | 73.05 | 73.05 | 72.33 | 72.81 | 72.17 | -0.34% | 16,158 |
| Jun 12, 2024 | 73.59 | 73.64 | 72.85 | 73.06 | 72.42 | 0.30% | 13,810 |
| Jun 11, 2024 | 73.09 | 73.09 | 72.59 | 72.84 | 72.20 | -0.61% | 23,984 |
| Jun 10, 2024 | 72.96 | 73.34 | 72.84 | 73.29 | 72.65 | 0.31% | 9,167 |
| Jun 7, 2024 | 73.15 | 73.26 | 73.07 | 73.07 | 72.43 | -0.25% | 9,252 |
| Jun 6, 2024 | 73.43 | 73.60 | 73.10 | 73.25 | 72.61 | -0.23% | 17,908 |
| Jun 5, 2024 | 73.18 | 73.47 | 72.97 | 73.42 | 72.78 | 0.61% | 14,232 |
| Jun 4, 2024 | 73.35 | 73.38 | 72.88 | 72.97 | 72.34 | -0.96% | 11,280 |
| Jun 3, 2024 | 74.47 | 74.47 | 73.34 | 73.68 | 73.04 | -0.81% | 6,588 |
| May 31, 2024 | 73.45 | 74.29 | 73.22 | 74.28 | 73.63 | 1.33% | 9,087 |
| May 30, 2024 | 72.99 | 73.34 | 72.94 | 73.31 | 72.67 | 0.77% | 49,366 |
| May 29, 2024 | 73.12 | 73.12 | 72.67 | 72.75 | 72.11 | -1.01% | 7,229 |
| May 28, 2024 | 73.96 | 74.04 | 73.34 | 73.49 | 72.85 | -0.53% | 7,832 |
| May 24, 2024 | 73.57 | 73.93 | 73.57 | 73.88 | 73.23 | 0.81% | 19,202 |
| May 23, 2024 | 74.20 | 74.20 | 73.16 | 73.29 | 72.65 | -0.91% | 16,306 |
| May 22, 2024 | 74.43 | 74.43 | 73.80 | 73.96 | 73.31 | -0.58% | 19,757 |
| May 21, 2024 | 74.54 | 74.54 | 74.20 | 74.39 | 73.74 | -0.07% | 23,956 |
| May 20, 2024 | 74.75 | 74.75 | 74.34 | 74.44 | 73.79 | -0.25% | 15,528 |
| May 17, 2024 | 74.59 | 74.63 | 74.41 | 74.63 | 73.98 | 0.38% | 6,713 |
| May 16, 2024 | 74.42 | 74.59 | 74.35 | 74.35 | 73.70 | -0.39% | 9,628 |
| May 15, 2024 | 74.59 | 74.64 | 74.32 | 74.64 | 73.99 | 0.58% | 29,112 |
| May 14, 2024 | 74.09 | 74.23 | 73.94 | 74.21 | 73.56 | 0.32% | 7,094 |
| May 13, 2024 | 74.36 | 74.36 | 73.94 | 73.97 | 73.32 | -0.12% | 7,938 |
| May 10, 2024 | 74.15 | 74.17 | 73.83 | 74.06 | 73.41 | 0.23% | 6,918 |
| May 9, 2024 | 73.11 | 73.89 | 73.11 | 73.89 | 73.24 | 1.23% | 27,722 |
| May 8, 2024 | 72.76 | 73.09 | 72.76 | 72.99 | 72.35 | 0.04% | 45,318 |
| May 7, 2024 | 72.93 | 73.20 | 72.93 | 72.96 | 72.32 | 0.14% | 12,005 |
| May 6, 2024 | 72.61 | 72.90 | 72.61 | 72.86 | 72.22 | 0.97% | 25,024 |
| May 3, 2024 | 72.23 | 72.31 | 71.96 | 72.16 | 71.53 | 0.74% | 30,926 |