5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.40 | $43.28 (-0.28%) | $43.40 | $43.28 | 3.04 K | $68.40 M |
| 09/18/2026 | $42.74 | $42.89 (0.35%) | $42.89 | $42.74 | 500 | $67.77 M |
| 09/17/2026 | $43.33 | $43.35 (0.05%) | $43.37 | $43.33 | 1.30 K | $68.50 M |
| 09/16/2026 | $43.19 | $42.87 (-0.74%) | $43.20 | $42.82 | 1.44 K | $67.74 M |
| 09/15/2026 | $43.12 | $43.08 (-0.09%) | $43.12 | $43.07 | 2.33 K | $68.07 M |
| 09/14/2026 | $43.41 | $43.28 (-0.3%) | $43.44 | $43.28 | 1.76 K | $68.39 M |
| 09/11/2026 | $43.51 | $43.59 (0.18%) | $43.62 | $43.51 | 4.02 K | $68.88 M |
| 09/10/2026 | $43.15 | $43.12 (-0.07%) | $43.15 | $43.05 | 3.62 K | $68.14 M |
| 09/09/2026 | $43.55 | $43.44 (-0.25%) | $43.55 | $43.44 | 1.20 K | $68.64 M |
| 09/08/2026 | $44.13 | $43.92 (-0.48%) | $44.13 | $43.92 | 938 | $69.40 M |
| 09/04/2026 | $44.13 | $44.16 (0.07%) | $44.16 | $44.11 | 400 | $69.78 M |
| 09/03/2026 | $44.15 | $44.16 (0.02%) | $44.23 | $44.15 | 700 | $69.78 M |
| 09/02/2026 | $43.62 | $43.65 (0.07%) | $43.77 | $43.60 | 10.10 K | $68.97 M |
| 09/01/2026 | $43.46 | $43.40 (-0.14%) | $43.46 | $43.40 | 2.71 K | $68.58 M |
| 08/31/2026 | $43.77 | $43.78 (0.02%) | $43.78 | $43.72 | 600 | $69.18 M |
| 08/28/2026 | $44.03 | $43.88 (-0.34%) | $44.03 | $43.86 | 1.70 K | $69.34 M |
| 08/27/2026 | $43.89 | $43.93 (0.09%) | $43.94 | $43.80 | 4.22 K | $69.42 M |
| 08/26/2026 | $44.10 | $44.05 (-0.11%) | $44.10 | $43.99 | 1.20 K | $69.61 M |
| 08/25/2026 | $44.23 | $44.26 (0.07%) | $44.26 | $44.19 | 2.50 K | $69.94 M |
| 08/24/2026 | $44.06 | $43.99 (-0.16%) | $44.06 | $43.99 | 600 | $69.51 M |
| 08/21/2026 | $44.05 | $44.06 (0.02%) | $44.14 | $44.05 | 6.90 K | $69.62 M |
| 08/20/2026 | $43.67 | $43.66 (-0.02%) | $43.67 | $43.57 | 1.10 K | $68.99 M |
| 08/19/2026 | $43.78 | $43.80 (0.05%) | $43.83 | $43.78 | 522 | $69.21 M |
| 08/18/2026 | $43.73 | $43.67 (-0.14%) | $43.75 | $43.67 | 500 | $69.01 M |
| 08/17/2026 | $44.04 | $44.09 (0.11%) | $44.10 | $44.04 | 3.60 K | $69.67 M |
| 08/14/2026 | $44.20 | $44.19 (-0.02%) | $44.24 | $44.18 | 2.26 K | $69.83 M |
| 08/13/2026 | $44.21 | $44.23 (0.05%) | $44.23 | $44.21 | 306 | $69.89 M |
| 08/12/2026 | $44.13 | $44.13 (0%) | $44.20 | $44.13 | 4.52 K | $69.73 M |
| 08/11/2026 | $44.07 | $44.04 (-0.07%) | $44.07 | $43.96 | 1.20 K | $69.59 M |
| 08/10/2026 | $44.03 | $44.03 (0%) | $44.03 | $44.03 | 100 | $69.57 M |
| 08/07/2026 | $44.17 | $44.23 (0.14%) | $44.23 | $44.12 | 1.25 K | $69.89 M |
| 08/06/2026 | $43.79 | $43.76 (-0.07%) | $43.79 | $43.76 | 500 | $69.15 M |
| 08/05/2026 | $43.82 | $43.74 (-0.18%) | $43.86 | $43.74 | 900 | $69.12 M |
| 08/04/2026 | $43.70 | $43.70 (0%) | $43.70 | $43.70 | 103 | $69.05 M |
| 08/03/2026 | $43.24 | $43.25 (0.02%) | $43.29 | $43.24 | 400 | $68.34 M |
| 07/31/2026 | $43.11 | $43.11 (0%) | $43.11 | $43.11 | 100 | $68.12 M |
| 07/30/2026 | $43.33 | $43.40 (0.16%) | $43.40 | $43.30 | 600 | $70.10 M |
| 07/29/2026 | $42.50 | $42.20 (-0.71%) | $42.50 | $42.20 | 1.73 K | $68.16 M |
| 07/28/2026 | $42.40 | $42.41 (0.02%) | $42.41 | $42.40 | 300 | $68.50 M |
| 07/27/2026 | $42.22 | $42.34 (0.28%) | $42.34 | $42.22 | 301 | $68.39 M |
| 07/24/2026 | $42.23 | $42.15 (-0.19%) | $42.23 | $42.15 | 312 | $68.04 M |
| 07/23/2026 | $41.93 | $41.88 (-0.12%) | $42.00 | $41.79 | 5.00 K | $67.61 M |
| 07/22/2026 | $42.53 | $42.45 (-0.19%) | $42.53 | $42.45 | 6.04 K | $68.53 M |
| 07/21/2026 | $42.33 | $42.37 (0.09%) | $42.37 | $42.33 | 335 | $68.40 M |
| 07/20/2026 | $42.09 | $41.81 (-0.67%) | $42.09 | $41.81 | 2.00 K | $67.49 M |
| 07/17/2026 | $42.05 | $42.13 (0.19%) | $42.13 | $42.05 | 300 | $68.35 M |
| 07/16/2026 | $42.41 | $42.32 (-0.21%) | $42.41 | $42.30 | 2.33 K | $68.66 M |
| 07/15/2026 | $42.67 | $42.58 (-0.21%) | $42.67 | $42.58 | 500 | $69.08 M |
| 07/14/2026 | $42.33 | $42.37 (0.09%) | $42.37 | $42.33 | 1.56 K | $67.90 M |
| 07/13/2026 | $42.13 | $42.04 (-0.21%) | $42.13 | $42.04 | 4.60 K | $67.37 M |
| 07/10/2026 | $42.35 | $42.42 (0.17%) | $42.51 | $42.23 | 5.90 K | $68.71 M |
| 07/09/2026 | $42.28 | $42.20 (-0.19%) | $42.28 | $42.20 | 1.03 K | $68.35 M |
| 07/08/2026 | $41.93 | $41.96 (0.07%) | $41.96 | $41.93 | 1.60 K | $67.16 M |
| 07/07/2026 | $42.49 | $42.31 (-0.42%) | $42.49 | $42.31 | 1.42 K | $67.72 M |
| 07/06/2026 | $42.77 | $42.78 (0.02%) | $42.86 | $42.77 | 2.91 K | $68.47 M |
| 07/02/2026 | $42.57 | $42.37 (-0.47%) | $42.58 | $42.23 | 4.53 K | $66.78 M |
| 07/01/2026 | $41.79 | $41.76 (-0.07%) | $41.79 | $41.76 | 2.22 K | $65.82 M |
| 06/30/2026 | $42.04 | $42.08 (0.1%) | $42.12 | $42.04 | 6.80 K | $67.70 M |
| 06/29/2026 | $41.68 | $41.93 (0.6%) | $41.96 | $41.68 | 9.03 K | $67.46 M |
| 06/26/2026 | $41.56 | $41.57 (0.02%) | $41.63 | $41.56 | 2.23 K | $66.88 M |
| 06/25/2026 | $41.83 | $41.76 (-0.17%) | $41.83 | $41.76 | 1.20 K | $67.19 M |
| 06/24/2026 | $41.93 | $41.86 (-0.17%) | $41.93 | $41.86 | 200 | $67.35 M |
| 06/23/2026 | $41.92 | $41.93 (0.02%) | $41.98 | $41.92 | 1.90 K | $66.77 M |
| 06/22/2026 | $42.68 | $42.69 (0.02%) | $42.93 | $42.60 | 6.70 K | $67.98 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.
