Wisdomtree Issuer Icav - Wisdomtree Physical Ai, Humanoids And Drones UCITS ETF (EPA:WPAI)
France · Delayed Price · Currency is EUR 19.40
-0.11 (-0.57%)
At close: Sep 23, 2026
EPA:WPAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.51 | 19.51 | 19.33 | 19.40 | 19.40 | -0.57% | 11,715 |
| Sep 22, 2026 | 19.34 | 19.52 | 19.34 | 19.51 | 19.51 | 0.84% | 2,890 |
| Sep 21, 2026 | 19.22 | 19.35 | 19.15 | 19.35 | 19.35 | 1.83% | 5,632 |
| Sep 18, 2026 | 19.23 | 19.30 | 18.99 | 19.00 | 19.00 | -0.63% | 3,681 |
| Sep 17, 2026 | 18.93 | 19.18 | 18.93 | 19.12 | 19.12 | 1.83% | 4,866 |
| Sep 16, 2026 | 18.76 | 18.85 | 18.69 | 18.78 | 18.78 | 0.94% | 4,218 |
| Sep 15, 2026 | 18.71 | 18.81 | 18.60 | 18.61 | 18.61 | -1.10% | 4,428 |
| Sep 14, 2026 | 18.87 | 18.99 | 18.70 | 18.81 | 18.81 | -1.44% | 5,282 |
| Sep 11, 2026 | 18.96 | 19.11 | 18.87 | 19.09 | 19.09 | 0.45% | 6,181 |
| Sep 10, 2026 | 19.20 | 19.20 | 18.88 | 19.00 | 19.00 | -1.13% | 6,815 |
| Sep 9, 2026 | 19.60 | 19.60 | 19.20 | 19.22 | 19.22 | -1.56% | 8,745 |
| Sep 8, 2026 | 19.41 | 19.51 | 19.30 | 19.52 | 19.52 | 0.44% | 5,866 |
| Sep 7, 2026 | 19.69 | 19.69 | 19.44 | 19.44 | 19.44 | -0.95% | 10,924 |
| Sep 4, 2026 | 19.41 | 19.62 | 19.30 | 19.62 | 19.62 | 2.55% | 9,910 |
| Sep 3, 2026 | 19.02 | 19.19 | 19.00 | 19.13 | 19.13 | 1.27% | 11,037 |
| Sep 2, 2026 | 18.85 | 19.00 | 18.71 | 18.89 | 18.89 | -1.25% | 15,809 |
| Sep 1, 2026 | 19.40 | 19.44 | 19.03 | 19.13 | 19.13 | -1.68% | 13,318 |
| Aug 31, 2026 | 19.63 | 19.64 | 19.48 | 19.46 | 19.46 | -1.23% | 11,634 |
| Aug 28, 2026 | 19.81 | 19.84 | 19.69 | 19.70 | 19.70 | -0.48% | 5,522 |
| Aug 27, 2026 | 19.69 | 19.82 | 19.62 | 19.80 | 19.80 | 1.65% | 7,492 |
| Aug 26, 2026 | 19.61 | 19.68 | 19.50 | 19.48 | 19.48 | -0.84% | 10,909 |
| Aug 25, 2026 | 19.64 | 19.72 | 19.57 | 19.64 | 19.64 | 0.74% | 7,477 |
| Aug 24, 2026 | 19.79 | 19.85 | 19.47 | 19.50 | 19.50 | -3.00% | 13,874 |
| Aug 21, 2026 | 20.00 | 20.22 | 19.93 | 20.10 | 20.10 | 1.46% | 11,331 |
| Aug 20, 2026 | 20.39 | 20.39 | 19.80 | 19.81 | 19.81 | -2.63% | 45,676 |
| Aug 19, 2026 | 20.50 | 20.51 | 20.18 | 20.35 | 20.35 | -2.75% | 10,699 |
| Aug 18, 2026 | 21.28 | 21.34 | 20.86 | 20.92 | 20.92 | -3.59% | 15,190 |
| Aug 17, 2026 | 21.76 | 21.81 | 21.50 | 21.70 | 21.70 | 0.60% | 8,070 |
| Aug 14, 2026 | 21.55 | 21.76 | 21.54 | 21.57 | 21.57 | 0.87% | 6,788 |
| Aug 13, 2026 | 21.42 | 21.46 | 21.30 | 21.39 | 21.39 | 0.40% | 1,976 |
| Aug 12, 2026 | 21.34 | 21.51 | 21.30 | 21.30 | 21.30 | - | 3,800 |
| Aug 11, 2026 | 21.15 | 21.25 | 21.15 | 21.30 | 21.30 | 1.36% | 5,409 |
| Aug 10, 2026 | 21.06 | 21.06 | 21.00 | 21.02 | 21.02 | -0.12% | 1,731 |
| Aug 7, 2026 | 20.69 | 21.00 | 20.69 | 21.04 | 21.04 | 0.84% | 2,161 |
| Aug 6, 2026 | 20.69 | 20.84 | 20.50 | 20.87 | 20.87 | -0.19% | 4,748 |
| Aug 5, 2026 | 21.11 | 21.33 | 20.88 | 20.91 | 20.91 | 1.48% | 4,049 |
| Aug 4, 2026 | 20.29 | 20.67 | 20.24 | 20.60 | 20.60 | 3.71% | 4,261 |
| Aug 3, 2026 | 19.77 | 19.93 | 19.37 | 19.86 | 19.86 | 4.34% | 818 |
| Jul 31, 2026 | 19.30 | 19.51 | 19.12 | 19.04 | 19.04 | 1.93% | 4,143 |
| Jul 30, 2026 | 18.40 | 18.74 | 18.21 | 18.68 | 18.68 | - | 5,801 |
| Jul 29, 2026 | 19.13 | 19.19 | 18.69 | 18.68 | 18.68 | -1.75% | 2,369 |
| Jul 28, 2026 | 19.20 | 19.25 | 18.84 | 19.01 | 19.01 | -0.78% | 5,562 |
| Jul 27, 2026 | 19.60 | 19.61 | 19.16 | 19.16 | 19.16 | -1.22% | 6,169 |
| Jul 24, 2026 | 19.48 | 19.59 | 19.16 | 19.40 | 19.40 | -1.26% | 4,919 |
| Jul 23, 2026 | 19.87 | 19.97 | 19.64 | 19.64 | 19.64 | -2.75% | 3,393 |
| Jul 22, 2026 | 19.96 | 20.20 | 19.89 | 20.20 | 20.20 | 0.35% | 5,575 |
| Jul 21, 2026 | 19.72 | 20.13 | 19.70 | 20.13 | 20.13 | 2.97% | 2,942 |
| Jul 20, 2026 | 19.28 | 19.55 | 19.20 | 19.55 | 19.55 | 1.95% | 4,011 |
| Jul 17, 2026 | 19.13 | 19.35 | 18.95 | 19.18 | 19.18 | -4.72% | 28,714 |
| Jul 16, 2026 | 20.43 | 20.43 | 20.02 | 20.13 | 20.13 | -1.78% | 2,995 |