5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
WisdomTree US Adaptive Moving Average Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.17 | $27.25 (0.29%) | $27.29 | $27.17 | 13.36 K | $97.80 M |
| 09/18/2026 | $26.80 | $26.82 (0.07%) | $26.85 | $26.74 | 3.73 K | $96.26 M |
| 09/17/2026 | $26.76 | $26.82 (0.22%) | $26.82 | $26.75 | 12.40 K | $96.26 M |
| 09/16/2026 | $26.70 | $26.51 (-0.71%) | $26.70 | $26.51 | 4.70 K | $95.15 M |
| 09/15/2026 | $26.70 | $26.62 (-0.3%) | $26.71 | $26.61 | 9.21 K | $95.54 M |
| 09/14/2026 | $26.72 | $26.75 (0.11%) | $26.81 | $26.72 | 3.80 K | $96.01 M |
| 09/11/2026 | $26.87 | $26.85 (-0.07%) | $26.90 | $26.85 | 5.15 K | $96.37 M |
| 09/10/2026 | $26.67 | $26.60 (-0.26%) | $26.67 | $26.59 | 9.56 K | $95.47 M |
| 09/09/2026 | $26.80 | $26.76 (-0.15%) | $26.80 | $26.76 | 1.24 K | $96.04 M |
| 09/08/2026 | $26.95 | $26.86 (-0.33%) | $26.95 | $26.86 | 2.50 K | $96.40 M |
| 09/04/2026 | $27.08 | $27.05 (-0.11%) | $27.08 | $27.01 | 1.25 K | $97.08 M |
| 09/03/2026 | $27.14 | $27.16 (0.07%) | $27.16 | $27.13 | 1.10 K | $97.48 M |
| 09/02/2026 | $26.86 | $26.84 (-0.07%) | $26.86 | $26.82 | 15.40 K | $96.33 M |
| 09/01/2026 | $26.72 | $26.69 (-0.11%) | $26.72 | $26.67 | 10.83 K | $95.79 M |
| 08/31/2026 | $26.86 | $26.92 (0.22%) | $26.92 | $26.85 | 115.91 K | $96.62 M |
| 08/28/2026 | $27.17 | $27.00 (-0.63%) | $27.17 | $26.98 | 5.40 K | $96.91 M |
| 08/27/2026 | $27.02 | $27.04 (0.07%) | $27.04 | $26.98 | 7.90 K | $97.05 M |
| 08/26/2026 | $26.87 | $26.85 (-0.07%) | $26.89 | $26.83 | 3.10 K | $96.37 M |
| 08/25/2026 | $26.79 | $26.87 (0.3%) | $26.87 | $26.79 | 7.11 K | $96.44 M |
| 08/24/2026 | $26.84 | $26.79 (-0.19%) | $26.84 | $26.78 | 437 | $96.15 M |
| 08/21/2026 | $26.85 | $26.85 (0%) | $26.86 | $26.85 | 3.91 K | $96.37 M |
| 08/20/2026 | $26.86 | $26.73 (-0.48%) | $26.87 | $26.73 | 14.30 K | $95.94 M |
| 08/19/2026 | $27.07 | $26.97 (-0.37%) | $27.07 | $26.97 | 5.60 K | $96.80 M |
| 08/18/2026 | $26.97 | $26.93 (-0.15%) | $26.97 | $26.93 | 2.13 K | $96.65 M |
| 08/17/2026 | $27.12 | $27.09 (-0.11%) | $27.13 | $27.09 | 14.40 K | $97.23 M |
| 08/14/2026 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 7.04 K | $97.73 M |
| 08/13/2026 | $27.30 | $27.30 (0%) | $27.30 | $27.28 | 3.01 K | $97.98 M |
| 08/12/2026 | $27.13 | $27.10 (-0.11%) | $27.16 | $27.09 | 15.34 K | $97.26 M |
| 08/11/2026 | $27.03 | $27.02 (-0.04%) | $27.03 | $27.02 | 2.13 K | $96.98 M |
| 08/10/2026 | $27.18 | $27.11 (-0.26%) | $27.18 | $27.11 | 1.01 K | $97.30 M |
| 08/07/2026 | $27.11 | $27.13 (0.07%) | $27.13 | $27.05 | 6.70 K | $97.37 M |
| 08/06/2026 | $26.94 | $26.95 (0.04%) | $26.95 | $26.94 | 2.30 K | $96.73 M |
| 08/05/2026 | $27.05 | $27.03 (-0.07%) | $27.08 | $27.03 | 5.05 K | $97.01 M |
| 08/04/2026 | $27.11 | $27.07 (-0.15%) | $27.11 | $27.07 | 542 | $97.16 M |
| 08/03/2026 | $26.49 | $26.59 (0.38%) | $26.61 | $26.49 | 1.35 K | $95.43 M |
| 07/31/2026 | $26.22 | $26.22 (0%) | $26.22 | $26.22 | 100 | $94.11 M |
| 07/30/2026 | $25.76 | $25.99 (0.89%) | $26.03 | $25.76 | 4.10 K | $93.28 M |
| 07/29/2026 | $25.76 | $25.59 (-0.66%) | $26.03 | $25.59 | 4.61 K | $91.84 M |
| 07/28/2026 | $26.00 | $25.98 (-0.08%) | $26.00 | $25.98 | 300 | $93.24 M |
| 07/27/2026 | $25.91 | $25.90 (-0.04%) | $25.91 | $25.85 | 3.42 K | $92.96 M |
| 07/24/2026 | $25.90 | $25.86 (-0.15%) | $26.06 | $25.86 | 2.71 K | $92.81 M |
| 07/23/2026 | $25.97 | $25.85 (-0.46%) | $25.97 | $25.77 | 5.33 K | $92.78 M |
| 07/22/2026 | $26.22 | $26.21 (-0.04%) | $26.25 | $26.21 | 5.76 K | $94.07 M |
| 07/21/2026 | $26.24 | $26.24 (0%) | $26.24 | $26.24 | 1.12 K | $94.18 M |
| 07/20/2026 | $26.15 | $26.03 (-0.46%) | $26.17 | $26.03 | 8.10 K | $93.42 M |
| 07/17/2026 | $26.18 | $26.10 (-0.31%) | $26.22 | $26.09 | 4.30 K | $93.67 M |
| 07/16/2026 | $26.53 | $26.34 (-0.72%) | $26.53 | $26.34 | 8.50 K | $94.54 M |
| 07/15/2026 | $26.46 | $26.49 (0.11%) | $26.51 | $26.39 | 4.75 K | $95.07 M |
| 07/14/2026 | $26.37 | $26.40 (0.11%) | $26.43 | $26.37 | 6.60 K | $94.75 M |
| 07/13/2026 | $26.31 | $26.29 (-0.08%) | $26.32 | $26.28 | 6.91 K | $94.36 M |
| 07/10/2026 | $26.39 | $26.48 (0.34%) | $26.48 | $26.39 | 9.50 K | $95.04 M |
| 07/09/2026 | $26.18 | $26.37 (0.73%) | $26.38 | $26.18 | 1.60 K | $94.64 M |
| 07/08/2026 | $26.07 | $26.18 (0.42%) | $26.21 | $26.07 | 6.72 K | $93.96 M |
| 07/07/2026 | $26.22 | $26.24 (0.08%) | $26.32 | $26.22 | 3.30 K | $94.18 M |
| 07/06/2026 | $26.30 | $26.34 (0.15%) | $26.37 | $26.30 | 8.80 K | $94.54 M |
| 07/02/2026 | $26.31 | $26.15 (-0.61%) | $26.31 | $26.03 | 22.40 K | $93.85 M |
| 07/01/2026 | $26.18 | $26.14 (-0.15%) | $26.25 | $26.14 | 7.80 K | $93.82 M |
| 06/30/2026 | $26.02 | $26.18 (0.61%) | $26.19 | $26.02 | 11.22 K | $93.96 M |
| 06/29/2026 | $25.72 | $26.00 (1.09%) | $26.03 | $25.72 | 7.90 K | $93.32 M |
| 06/26/2026 | $25.60 | $25.66 (0.23%) | $25.66 | $25.60 | 1.01 K | $92.10 M |
| 06/25/2026 | $25.70 | $25.61 (-0.35%) | $25.76 | $25.61 | 10.45 K | $91.92 M |
| 06/24/2026 | $25.86 | $25.77 (-0.35%) | $26.00 | $25.77 | 5.82 K | $92.49 M |
| 06/23/2026 | $25.99 | $25.85 (-0.54%) | $26.02 | $25.85 | 9.70 K | $92.78 M |
| 06/22/2026 | $26.34 | $26.16 (-0.68%) | $26.34 | $26.16 | 2.70 K | $93.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
