5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.05 | $27.05 (0%) | $27.05 | $27.05 | 0 | |
| 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 |
| 06/18/2026 | $26.20 | $26.31 (0.42%) | $26.31 | $26.20 | 11.44 K | $94.43 M |
| 06/17/2026 | $26.32 | $26.01 (-1.18%) | $26.32 | $26.01 | 1.21 K | $93.35 M |
| 06/16/2026 | $26.48 | $26.35 (-0.49%) | $26.48 | $26.35 | 1.20 K | $94.57 M |
| 06/15/2026 | $26.44 | $26.47 (0.11%) | $26.52 | $26.44 | 1.95 K | $95.00 M |
| 06/12/2026 | $25.96 | $26.03 (0.27%) | $26.04 | $25.92 | 4.53 K | $93.42 M |
| 06/11/2026 | $25.64 | $25.93 (1.13%) | $25.93 | $25.50 | 4.10 K | $93.06 M |
| 06/10/2026 | $25.87 | $25.53 (-1.31%) | $25.87 | $25.53 | 8.80 K | $91.63 M |
| 06/09/2026 | $26.10 | $25.90 (-0.77%) | $26.10 | $25.86 | 926 | $92.96 M |
| 06/08/2026 | $26.10 | $26.00 (-0.38%) | $26.19 | $26.00 | 17.00 K | $93.32 M |
| 06/05/2026 | $26.39 | $25.95 (-1.67%) | $26.40 | $25.95 | 3.40 K | $93.14 M |
| 06/04/2026 | $26.54 | $26.64 (0.38%) | $26.67 | $26.54 | 3.60 K | $95.61 M |
| 06/03/2026 | $26.55 | $26.50 (-0.19%) | $26.58 | $26.50 | 2.00 K | $95.11 M |
| 06/02/2026 | $26.65 | $26.70 (0.19%) | $26.70 | $26.65 | 3.29 K | $95.83 M |
| 06/01/2026 | $26.62 | $26.67 (0.19%) | $26.75 | $26.62 | 7.53 K | $95.72 M |
| 05/29/2026 | $26.57 | $26.59 (0.08%) | $26.62 | $26.57 | 4.14 K | $95.43 M |
| 05/28/2026 | $26.38 | $26.51 (0.49%) | $26.52 | $26.38 | 43.79 K | $95.15 M |
| 05/27/2026 | $26.35 | $26.34 (-0.04%) | $26.38 | $26.34 | 4.30 K | $94.54 M |
| 05/26/2026 | $26.34 | $26.33 (-0.04%) | $26.34 | $26.30 | 420 | $94.50 M |
| 05/22/2026 | $26.14 | $26.19 (0.19%) | $26.25 | $26.14 | 8.40 K | $94.00 M |
| 05/21/2026 | $25.98 | $26.08 (0.38%) | $26.10 | $25.98 | 3.20 K | $93.60 M |
| 05/20/2026 | $25.90 | $26.04 (0.54%) | $26.04 | $25.90 | 200 | $93.46 M |
| 05/19/2026 | $25.89 | $25.76 (-0.5%) | $25.89 | $25.76 | 300 | $92.45 M |
| 05/18/2026 | $25.96 | $25.93 (-0.12%) | $26.01 | $25.78 | 4.40 K | $93.06 M |
| 05/15/2026 | $26.04 | $25.95 (-0.35%) | $26.07 | $25.95 | 5.35 K | $93.14 M |
| 05/14/2026 | $26.25 | $26.26 (0.04%) | $26.26 | $26.25 | 4.93 K | $94.25 M |
| 05/13/2026 | $26.11 | $26.07 (-0.15%) | $26.11 | $26.07 | 600 | $93.57 M |
| 05/12/2026 | $25.79 | $25.90 (0.43%) | $25.90 | $25.70 | 10.90 K | $92.96 M |
| 05/11/2026 | $25.90 | $25.91 (0.04%) | $25.95 | $25.87 | 22.24 K | $92.99 M |
| 05/08/2026 | $25.88 | $25.89 (0.04%) | $25.92 | $25.87 | 3.44 K | $92.92 M |
| 05/07/2026 | $25.67 | $25.69 (0.08%) | $25.69 | $25.62 | 2.90 K | $92.20 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.
