Wisdomtree Issuer Icav - Wisdomtree Physical Ai, Humanoids And Drones UCITS ETF (ETR:PAIW)
Germany · Delayed Price · Currency is EUR 19.59
+0.05 (0.28%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:PAIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.40 | 19.59 | 19.35 | 19.59 | 19.59 | 0.28% | 9,152 |
| Sep 21, 2026 | 19.21 | 19.54 | 19.19 | 19.54 | 19.54 | 1.81% | 17,026 |
| Sep 18, 2026 | 19.19 | 19.27 | 19.02 | 19.19 | 19.19 | 0.16% | 20,509 |
| Sep 17, 2026 | 18.89 | 19.19 | 18.89 | 19.16 | 19.16 | 1.92% | 12,900 |
| Sep 16, 2026 | 18.76 | 18.90 | 18.70 | 18.80 | 18.80 | 0.87% | 3,756 |
| Sep 15, 2026 | 18.70 | 18.76 | 18.52 | 18.64 | 18.64 | -1.37% | 5,667 |
| Sep 14, 2026 | 18.89 | 19.00 | 18.66 | 18.89 | 18.89 | -1.13% | 16,666 |
| Sep 11, 2026 | 18.96 | 19.11 | 18.86 | 19.11 | 19.11 | 0.55% | 6,139 |
| Sep 10, 2026 | 19.15 | 19.19 | 18.87 | 19.01 | 19.01 | -1.28% | 7,464 |
| Sep 9, 2026 | 19.56 | 19.57 | 19.21 | 19.25 | 19.25 | -1.51% | 13,603 |
| Sep 8, 2026 | 19.34 | 19.55 | 19.26 | 19.55 | 19.55 | 0.29% | 8,983 |
| Sep 7, 2026 | 19.65 | 19.67 | 19.46 | 19.49 | 19.49 | -0.67% | 14,065 |
| Sep 4, 2026 | 19.40 | 19.62 | 19.38 | 19.62 | 19.62 | 2.31% | 21,152 |
| Sep 3, 2026 | 19.03 | 19.25 | 18.99 | 19.18 | 19.18 | 1.35% | 13,034 |
| Sep 2, 2026 | 18.83 | 19.01 | 18.69 | 18.92 | 18.92 | -1.09% | 19,482 |
| Sep 1, 2026 | 19.39 | 19.47 | 19.00 | 19.13 | 19.13 | -1.73% | 14,404 |
| Aug 31, 2026 | 19.63 | 19.68 | 19.42 | 19.47 | 19.47 | -1.19% | 12,022 |
| Aug 28, 2026 | 19.81 | 19.92 | 19.66 | 19.70 | 19.70 | -0.47% | 23,233 |
| Aug 27, 2026 | 19.70 | 19.85 | 19.68 | 19.80 | 19.80 | 1.67% | 13,519 |
| Aug 26, 2026 | 19.63 | 19.68 | 19.47 | 19.47 | 19.47 | -1.02% | 13,650 |
| Aug 25, 2026 | 19.54 | 19.74 | 19.52 | 19.67 | 19.67 | 0.03% | 30,902 |
| Aug 24, 2026 | 19.75 | 19.85 | 19.45 | 19.66 | 19.66 | -1.83% | 18,649 |
| Aug 21, 2026 | 19.98 | 20.16 | 19.95 | 20.03 | 20.03 | 0.54% | 14,610 |
| Aug 20, 2026 | 20.33 | 20.34 | 19.77 | 19.92 | 19.92 | -1.84% | 27,222 |
| Aug 19, 2026 | 20.43 | 20.56 | 20.16 | 20.30 | 20.30 | -2.92% | 9,328 |
| Aug 18, 2026 | 21.30 | 21.30 | 20.85 | 20.91 | 20.91 | -3.11% | 8,432 |
| Aug 17, 2026 | 21.79 | 21.79 | 21.50 | 21.58 | 21.58 | -0.05% | 9,781 |
| Aug 14, 2026 | 21.55 | 21.86 | 21.50 | 21.59 | 21.59 | 1.10% | 19,618 |
| Aug 13, 2026 | 21.44 | 21.51 | 21.30 | 21.35 | 21.35 | 0.19% | 19,687 |
| Aug 12, 2026 | 21.39 | 21.56 | 21.26 | 21.31 | 21.31 | 0.28% | 18,809 |
| Aug 11, 2026 | 21.15 | 21.43 | 21.06 | 21.25 | 21.25 | 0.97% | 8,262 |
| Aug 10, 2026 | 21.06 | 21.15 | 20.92 | 21.05 | 21.05 | -0.14% | 18,433 |
| Aug 7, 2026 | 20.72 | 21.08 | 20.61 | 21.08 | 21.08 | 1.52% | 9,481 |
| Aug 6, 2026 | 20.69 | 20.89 | 20.54 | 20.76 | 20.76 | -0.17% | 6,256 |
| Aug 5, 2026 | 21.15 | 21.20 | 20.80 | 20.80 | 20.80 | 1.17% | 8,561 |
| Aug 4, 2026 | 20.10 | 20.68 | 20.10 | 20.56 | 20.56 | 3.58% | 6,233 |
| Aug 3, 2026 | 19.64 | 19.89 | 19.38 | 19.84 | 19.84 | 3.20% | 11,109 |
| Jul 31, 2026 | 19.50 | 19.52 | 19.09 | 19.23 | 19.23 | 2.94% | 8,953 |
| Jul 30, 2026 | 18.35 | 18.75 | 18.20 | 18.68 | 18.68 | -0.41% | 19,354 |
| Jul 29, 2026 | 19.10 | 19.19 | 18.65 | 18.75 | 18.75 | -1.79% | 6,509 |
| Jul 28, 2026 | 19.14 | 19.19 | 18.63 | 19.10 | 19.10 | -1.02% | 15,262 |
| Jul 27, 2026 | 19.58 | 19.62 | 19.22 | 19.29 | 19.29 | -0.57% | 8,202 |
| Jul 24, 2026 | 19.46 | 19.61 | 19.10 | 19.40 | 19.40 | -0.44% | 3,728 |
| Jul 23, 2026 | 19.93 | 20.02 | 19.49 | 19.49 | 19.49 | -3.52% | 8,218 |
| Jul 22, 2026 | 19.98 | 20.20 | 19.90 | 20.20 | 20.20 | 0.82% | 12,988 |
| Jul 21, 2026 | 19.66 | 20.11 | 19.66 | 20.04 | 20.04 | 1.98% | 14,924 |
| Jul 20, 2026 | 19.25 | 19.65 | 19.11 | 19.65 | 19.65 | 2.18% | 9,685 |
| Jul 17, 2026 | 19.08 | 19.35 | 18.92 | 19.23 | 19.23 | -5.10% | 17,292 |
| Jul 16, 2026 | 20.45 | 20.45 | 20.03 | 20.26 | 20.26 | -1.48% | 12,411 |
| Jul 15, 2026 | 20.89 | 21.07 | 20.54 | 20.57 | 20.57 | -0.34% | 7,150 |