WisdomTree Artificial Intelligence UCITS Fund (EPA:WTAI)
France · Delayed Price · Currency is EUR 73.40
-2.34 (-3.09%)
At close: Oct 17, 2025
EPA:WTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 75.50 | 75.50 | 75.46 | 73.73 | 73.73 | -2.73% | 3 |
| Oct 21, 2025 | 75.54 | 75.56 | 75.40 | 75.80 | 75.80 | 0.12% | 244 |
| Oct 20, 2025 | 75.08 | 75.71 | 75.08 | 75.71 | 75.71 | 3.14% | 98 |
| Oct 17, 2025 | 73.04 | 74.14 | 72.77 | 73.40 | 73.40 | -3.09% | 1,536 |
| Oct 16, 2025 | 76.02 | 76.12 | 76.02 | 75.74 | 75.74 | 0.27% | 35 |
| Oct 15, 2025 | 75.11 | 76.03 | 75.11 | 75.54 | 75.54 | 1.48% | 11 |
| Oct 14, 2025 | 74.28 | 74.44 | 73.85 | 74.44 | 74.44 | -1.10% | 229 |
| Oct 13, 2025 | 74.37 | 75.16 | 74.37 | 75.27 | 75.27 | 1.20% | 231 |
| Oct 10, 2025 | 77.07 | 77.36 | 75.00 | 74.38 | 74.38 | -2.53% | 54 |
| Oct 9, 2025 | 76.44 | 76.44 | 76.10 | 76.31 | 76.31 | 1.14% | 1,053 |
| Oct 8, 2025 | 74.30 | 75.33 | 74.30 | 75.45 | 75.45 | 2.04% | 106 |
| Oct 7, 2025 | 75.42 | 76.05 | 73.94 | 73.94 | 73.94 | -2.03% | 142 |
| Oct 6, 2025 | 74.11 | 75.59 | 74.11 | 75.47 | 75.47 | 1.87% | 361 |
| Oct 3, 2025 | 74.01 | 74.19 | 74.01 | 74.09 | 74.09 | 0.88% | 75 |
| Oct 2, 2025 | 72.65 | 73.19 | 72.65 | 73.45 | 73.45 | 2.54% | 178 |
| Oct 1, 2025 | 70.10 | 71.41 | 70.10 | 71.63 | 71.63 | 1.04% | 22 |
| Sep 30, 2025 | 70.54 | 70.54 | 70.27 | 70.89 | 70.89 | -0.06% | 59 |
| Sep 29, 2025 | 71.01 | 71.49 | 70.99 | 70.93 | 70.93 | 0.88% | 200 |
| Sep 26, 2025 | 70.87 | 70.93 | 70.21 | 70.31 | 70.31 | -1.06% | 254 |
| Sep 25, 2025 | 71.48 | 71.48 | 69.95 | 71.06 | 71.06 | -1.03% | 28 |
| Sep 24, 2025 | 71.85 | 72.21 | 71.64 | 71.81 | 71.81 | -0.79% | 42 |
| Sep 23, 2025 | 72.19 | 72.40 | 72.19 | 72.38 | 72.38 | 0.95% | 104 |
| Sep 22, 2025 | 71.19 | 71.70 | 70.88 | 71.70 | 71.70 | 1.72% | 106 |
| Sep 19, 2025 | 70.93 | 71.05 | 70.51 | 70.48 | 70.48 | -0.71% | 237 |
| Sep 18, 2025 | 69.83 | 71.02 | 69.83 | 70.99 | 70.99 | 3.32% | 125 |
| Sep 17, 2025 | 68.83 | 68.94 | 68.83 | 68.71 | 68.71 | 0.10% | 10 |
| Sep 16, 2025 | 69.19 | 69.43 | 69.19 | 68.64 | 68.64 | -0.33% | 63 |
| Sep 15, 2025 | 68.51 | 69.04 | 68.30 | 68.87 | 68.87 | 0.68% | 85 |
| Sep 12, 2025 | 68.69 | 69.00 | 68.50 | 68.40 | 68.40 | -0.39% | 206 |
| Sep 11, 2025 | 68.27 | 68.54 | 68.27 | 68.67 | 68.67 | 0.68% | 38 |
| Sep 10, 2025 | 68.23 | 68.23 | 68.23 | 68.21 | 68.21 | 1.68% | 1 |
| Sep 9, 2025 | 67.10 | 67.29 | 67.10 | 67.08 | 67.08 | 0.11% | 21 |
| Sep 8, 2025 | 66.06 | 66.30 | 66.06 | 67.01 | 67.01 | 2.50% | 25 |
| Sep 5, 2025 | 65.85 | 65.85 | 65.80 | 65.38 | 65.38 | 0.55% | 50 |
| Sep 4, 2025 | 64.80 | 64.86 | 64.80 | 65.02 | 65.02 | 0.68% | 2 |
| Sep 3, 2025 | 64.93 | 64.93 | 64.93 | 64.58 | 64.58 | 0.72% | 12 |
| Sep 2, 2025 | 65.25 | 65.25 | 64.63 | 64.12 | 64.12 | -1.93% | 4 |
| Sep 1, 2025 | 65.27 | 65.27 | 65.27 | 65.38 | 65.38 | -0.33% | 2 |
| Aug 29, 2025 | 66.50 | 66.50 | 66.32 | 65.59 | 65.59 | -1.06% | 10 |
| Aug 28, 2025 | 66.01 | 66.56 | 65.85 | 66.30 | 66.30 | 0.75% | 135 |
| Aug 27, 2025 | 65.77 | 65.78 | 65.77 | 65.80 | 65.80 | 0.60% | 47 |
| Aug 26, 2025 | 65.28 | 65.45 | 65.06 | 65.41 | 65.41 | -0.07% | 110 |
| Aug 25, 2025 | 65.42 | 65.42 | 65.19 | 65.46 | 65.46 | -0.45% | 90 |
| Aug 22, 2025 | 64.22 | 65.82 | 64.22 | 65.75 | 65.75 | 2.20% | 69 |
| Aug 21, 2025 | 64.41 | 64.41 | 64.10 | 64.34 | 64.34 | 0.84% | 55 |
| Aug 20, 2025 | 64.54 | 64.54 | 63.06 | 63.80 | 63.80 | -2.72% | 266 |
| Aug 19, 2025 | 66.63 | 66.63 | 65.59 | 65.59 | 65.59 | -0.87% | 25 |
| Aug 18, 2025 | 66.19 | 66.19 | 66.02 | 66.16 | 66.16 | 0.20% | 21 |
| Aug 15, 2025 | 66.80 | 66.80 | 65.97 | 66.03 | 66.03 | -0.40% | 342 |
| Aug 14, 2025 | 66.89 | 66.99 | 66.47 | 66.30 | 66.30 | -0.14% | 69 |