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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.76 | $25.79 (0.12%) | $25.79 | $25.72 | 3.73 K | $92.56 M |
| 05/05/2026 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.36 | 5.96 K | $91.23 M |
| 05/04/2026 | $25.36 | $25.23 (-0.51%) | $25.38 | $25.20 | 10.94 K | $90.55 M |
| 05/01/2026 | $25.35 | $25.31 (-0.16%) | $25.37 | $25.31 | 12.74 K | $90.84 M |
| 04/30/2026 | $25.12 | $25.25 (0.52%) | $25.25 | $25.09 | 4.90 K | $90.62 M |
| 04/29/2026 | $24.92 | $24.97 (0.2%) | $24.97 | $24.92 | 7.80 K | $89.62 M |
| 04/28/2026 | $25.01 | $24.99 (-0.08%) | $25.03 | $24.89 | 14.20 K | $89.69 M |
| 04/27/2026 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 241 | $90.12 M |
| 04/24/2026 | $24.98 | $25.08 (0.4%) | $25.08 | $24.98 | 24.15 K | $90.01 M |
| 04/23/2026 | $24.92 | $24.89 (-0.12%) | $24.92 | $24.89 | 614 | $89.33 M |
| 04/22/2026 | $24.88 | $24.97 (0.36%) | $24.98 | $24.88 | 22.10 K | $89.62 M |
| 04/21/2026 | $24.94 | $24.73 (-0.84%) | $24.94 | $24.73 | 7.90 K | $88.76 M |
| 04/20/2026 | $24.86 | $24.88 (0.08%) | $24.92 | $24.83 | 4.04 K | $89.30 M |
| 04/17/2026 | $24.99 | $24.94 (-0.2%) | $24.99 | $24.94 | 500 | $89.51 M |
| 04/16/2026 | $24.68 | $24.65 (-0.12%) | $24.69 | $24.55 | 3.98 K | $88.47 M |
| 04/15/2026 | $24.43 | $24.59 (0.65%) | $24.60 | $24.43 | 3.62 K | $88.26 M |
| 04/14/2026 | $24.20 | $24.39 (0.79%) | $24.39 | $24.20 | 4.32 K | $87.54 M |
| 04/13/2026 | $24.06 | $24.10 (0.17%) | $24.16 | $24.04 | 6.51 K | $86.50 M |
| 04/10/2026 | $24.16 | $24.10 (-0.25%) | $24.16 | $24.03 | 3.80 K | $86.50 M |
| 04/09/2026 | $24.15 | $24.09 (-0.25%) | $24.15 | $24.09 | 12.04 K | $86.46 M |
| 04/08/2026 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 6.44 K | $86.57 M |
| 04/07/2026 | $24.13 | $24.09 (-0.17%) | $24.13 | $24.09 | 2.00 K | $86.46 M |
| 04/06/2026 | $24.03 | $24.08 (0.21%) | $24.13 | $24.03 | 13.60 K | $86.42 M |
| 04/02/2026 | $24.09 | $24.09 (0%) | $24.10 | $24.09 | 2.21 K | $86.46 M |
| 04/01/2026 | $24.18 | $24.08 (-0.41%) | $24.26 | $24.07 | 33.60 K | $86.42 M |
| 03/31/2026 | $23.73 | $24.06 (1.39%) | $24.06 | $23.73 | 3.35 M | $86.35 M |
| 03/30/2026 | $23.53 | $23.37 (-0.68%) | $23.58 | $23.34 | 76.49 K | $83.88 M |
| 03/27/2026 | $23.61 | $23.48 (-0.55%) | $23.61 | $23.48 | 9.12 K | $84.27 M |
| 03/26/2026 | $23.93 | $23.87 (-0.25%) | $23.93 | $23.87 | 682.33 K | $85.67 M |
| 03/25/2026 | $24.38 | $24.31 (-0.29%) | $24.38 | $24.30 | 3.19 M | $87.25 M |
| 03/24/2026 | $24.27 | $24.16 (-0.45%) | $24.27 | $24.16 | 4.20 K | $86.71 M |
| 03/23/2026 | $24.36 | $24.28 (-0.33%) | $24.36 | $24.28 | 1.45 K | $87.14 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.
