5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
WisdomTree International Adaptive Moving Average Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.68 | $42.69 (0.02%) | $42.93 | $42.60 | 6.70 K | $1.07 M |
| 06/18/2026 | $42.78 | $42.75 (-0.07%) | $42.78 | $42.62 | 6.04 K | $1.07 M |
| 06/17/2026 | $42.98 | $42.48 (-1.16%) | $42.98 | $42.48 | 206 | $1.06 M |
| 06/16/2026 | $42.84 | $42.76 (-0.19%) | $42.84 | $42.76 | 5.40 K | $1.07 M |
| 06/15/2026 | $42.72 | $42.67 (-0.12%) | $42.73 | $42.66 | 2.50 K | $1.07 M |
| 06/12/2026 | $42.49 | $42.44 (-0.12%) | $42.49 | $42.44 | 3.00 K | $1.06 M |
| 06/11/2026 | $42.06 | $42.33 (0.64%) | $42.48 | $42.01 | 7.00 K | $1.06 M |
| 06/10/2026 | $41.22 | $41.07 (-0.36%) | $41.22 | $41.07 | 7.71 K | $1.03 M |
| 06/09/2026 | $41.43 | $41.63 (0.48%) | $41.63 | $41.43 | 800 | $1.04 M |
| 06/08/2026 | $41.73 | $41.64 (-0.22%) | $41.74 | $41.63 | 2.80 K | $1.04 M |
| 06/05/2026 | $41.50 | $41.38 (-0.29%) | $41.50 | $41.38 | 9.25 K | $1.03 M |
| 06/04/2026 | $42.48 | $42.43 (-0.12%) | $42.48 | $42.37 | 1.10 K | $1.06 M |
| 06/03/2026 | $42.27 | $42.16 (-0.26%) | $42.27 | $42.16 | 4.70 K | $1.05 M |
| 06/02/2026 | $42.50 | $42.48 (-0.05%) | $42.62 | $42.46 | 4.60 K | $1.06 M |
| 06/01/2026 | $42.35 | $42.22 (-0.31%) | $42.36 | $42.22 | 3.02 K | $1.06 M |
| 05/29/2026 | $42.40 | $42.33 (-0.17%) | $42.40 | $42.33 | 1.80 K | $1.06 M |
| 05/28/2026 | $42.32 | $42.28 (-0.09%) | $42.33 | $42.26 | 18.50 K | $1.06 M |
| 05/27/2026 | $42.24 | $42.29 (0.12%) | $42.29 | $42.24 | 200 | $1.06 M |
| 05/26/2026 | $42.41 | $42.42 (0.02%) | $42.42 | $42.31 | 476 | $1.06 M |
| 05/22/2026 | $42.12 | $42.02 (-0.24%) | $42.12 | $42.02 | 341 | $1.05 M |
| 05/21/2026 | $42.03 | $42.03 (0%) | $42.03 | $42.03 | 101 | $1.05 M |
| 05/20/2026 | $41.83 | $41.83 (0%) | $41.83 | $41.83 | 607 | $1.05 M |
| 05/19/2026 | $41.26 | $41.23 (-0.07%) | $41.26 | $41.23 | 900 | $1.03 M |
| 05/18/2026 | $41.44 | $41.44 (0%) | $41.44 | $41.44 | 100 | $1.04 M |
| 05/15/2026 | $41.10 | $41.05 (-0.12%) | $41.10 | $41.05 | 2.10 K | $1.03 M |
| 05/14/2026 | $41.72 | $41.69 (-0.07%) | $41.76 | $41.69 | 1.74 K | $1.04 M |
| 05/13/2026 | $41.77 | $41.80 (0.07%) | $41.80 | $41.77 | 807 | $1.05 M |
| 05/12/2026 | $41.50 | $41.54 (0.1%) | $41.54 | $41.50 | 300 | $1.04 M |
| 05/11/2026 | $41.75 | $41.75 (0%) | $41.75 | $41.75 | 200 | $1.04 M |
| 05/08/2026 | $41.90 | $41.87 (-0.07%) | $41.90 | $41.87 | 600 | $1.05 M |
| 05/07/2026 | $41.52 | $41.45 (-0.17%) | $41.52 | $41.45 | 1.01 K | $1.04 M |
| 05/06/2026 | $42.18 | $42.21 (0.07%) | $42.21 | $42.18 | 600 | $1.06 M |
| 05/05/2026 | $41.08 | $41.09 (0.02%) | $41.18 | $41.08 | 1.14 K | $1.03 M |
| 05/04/2026 | $40.89 | $40.52 (-0.9%) | $40.89 | $40.45 | 1.20 K | $1.01 M |
| 05/01/2026 | $41.28 | $41.13 (-0.36%) | $41.32 | $41.13 | 2.90 K | $1.03 M |
| 04/30/2026 | $41.29 | $41.27 (-0.05%) | $41.29 | $41.24 | 1.80 K | $1.03 M |
| 04/29/2026 | $40.15 | $40.21 (0.15%) | $40.21 | $40.03 | 3.95 K | $1.01 M |
| 04/28/2026 | $40.74 | $40.65 (-0.22%) | $40.74 | $40.56 | 9.70 K | $1.02 M |
| 04/27/2026 | $40.80 | $40.84 (0.1%) | $40.89 | $40.80 | 242 | $1.02 M |
| 04/24/2026 | $40.77 | $40.97 (0.49%) | $40.97 | $40.77 | 5.12 K | $1.02 M |
| 04/23/2026 | $40.78 | $40.74 (-0.1%) | $40.78 | $40.74 | 1.45 K | $1.02 M |
| 04/22/2026 | $40.98 | $41.03 (0.12%) | $41.11 | $40.98 | 5.32 K | $1.03 M |
| 04/21/2026 | $41.09 | $40.88 (-0.51%) | $41.09 | $40.88 | 1.40 K | $1.02 M |
| 04/20/2026 | $41.76 | $41.75 (-0.02%) | $41.77 | $41.66 | 1.02 K | $1.04 M |
| 04/17/2026 | $41.92 | $41.94 (0.05%) | $41.94 | $41.92 | 700 | $1.05 M |
| 04/16/2026 | $41.46 | $41.40 (-0.14%) | $41.51 | $41.30 | 5.48 K | $1.04 M |
| 04/15/2026 | $41.39 | $41.50 (0.27%) | $41.50 | $41.39 | 328 | $1.04 M |
| 04/14/2026 | $41.70 | $41.63 (-0.17%) | $41.70 | $41.55 | 2.26 K | $1.04 M |
| 04/13/2026 | $41.24 | $41.31 (0.17%) | $41.31 | $41.24 | 600 | $1.03 M |
| 04/10/2026 | $41.11 | $41.07 (-0.1%) | $41.12 | $40.99 | 1.83 K | $1.03 M |
| 04/09/2026 | $40.96 | $40.96 (0%) | $41.00 | $40.96 | 4.00 K | $1.02 M |
| 04/08/2026 | $40.91 | $41.10 (0.46%) | $41.10 | $40.91 | 2.98 K | $1.03 M |
| 04/07/2026 | $39.32 | $39.51 (0.48%) | $39.51 | $39.21 | 609 | $987.75 K |
| 04/06/2026 | $39.71 | $39.62 (-0.23%) | $39.71 | $39.56 | 1.74 K | $990.50 K |
| 04/02/2026 | $39.47 | $39.48 (0.03%) | $39.52 | $39.47 | 431 | $987.00 K |
| 04/01/2026 | $39.61 | $39.72 (0.28%) | $39.74 | $39.61 | 3.33 K | $993.00 K |
| 03/31/2026 | $38.83 | $39.11 (0.72%) | $39.11 | $38.83 | 1.40 K | $977.75 K |
| 03/30/2026 | $38.19 | $37.88 (-0.81%) | $38.20 | $37.70 | 29.35 K | $947.00 K |
| 03/27/2026 | $37.81 | $37.78 (-0.08%) | $37.81 | $37.78 | 1.07 K | $944.50 K |
| 03/26/2026 | $38.30 | $38.12 (-0.47%) | $38.30 | $38.12 | 322.67 K | $953.00 K |
| 03/25/2026 | $38.90 | $38.89 (-0.03%) | $38.90 | $38.89 | 2.69 M | $972.25 K |
| 03/24/2026 | $38.11 | $38.35 (0.63%) | $38.38 | $38.11 | 1.91 K | $958.75 K |
| 03/23/2026 | $38.57 | $38.57 (0%) | $38.57 | $38.57 | 100 | $964.25 K |
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.
