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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.08 | $41.82 (-0.63%) | $42.08 | $41.82 | 1.33 K | |
| 11/04/2026 | $42.99 | $42.98 (-0.02%) | $42.99 | $42.98 | 2.82 K | $67.25 M |
| 11/03/2026 | $41.89 | $41.89 (0%) | $41.97 | $41.88 | 3.30 K | $65.55 M |
| 11/02/2026 | $42.14 | $42.14 (0%) | $42.14 | $42.14 | 100 | $65.94 M |
| 10/30/2026 | $41.92 | $42.02 (0.24%) | $42.04 | $41.91 | 5.60 K | $65.75 M |
| 10/29/2026 | $42.31 | $42.38 (0.17%) | $42.38 | $42.30 | 1.65 K | $66.31 M |
| 10/28/2026 | $42.11 | $42.13 (0.05%) | $42.14 | $42.11 | 1.62 K | $65.92 M |
| 10/27/2026 | $42.12 | $42.14 (0.05%) | $42.15 | $42.12 | 1.80 K | $65.94 M |
| 10/26/2026 | $41.99 | $41.90 (-0.21%) | $41.99 | $41.90 | 1.14 K | $65.56 M |
| 10/23/2026 | $41.75 | $41.79 (0.1%) | $41.81 | $41.75 | 734 | $65.39 M |
| 10/22/2026 | $42.06 | $41.99 (-0.17%) | $42.06 | $41.99 | 4.50 K | $65.70 M |
| 10/21/2026 | $42.24 | $42.33 (0.21%) | $42.33 | $42.24 | 1.17 K | $66.24 M |
| 10/20/2026 | $42.18 | $42.18 (0%) | $42.26 | $42.18 | 3.11 K | $66.00 M |
| 10/19/2026 | $41.95 | $41.83 (-0.29%) | $41.95 | $41.83 | 2.23 K | $65.45 M |
| 10/16/2026 | $42.01 | $42.09 (0.19%) | $42.09 | $42.01 | 900 | $65.86 M |
| 10/15/2026 | $41.89 | $42.19 (0.72%) | $42.21 | $41.89 | 1.20 K | $66.02 M |
| 10/14/2026 | $41.79 | $41.76 (-0.07%) | $41.81 | $41.71 | 1.93 K | $65.34 M |
| 10/13/2026 | $42.11 | $42.02 (-0.21%) | $42.11 | $42.02 | 1.82 K | $65.75 M |
| 10/12/2026 | $41.95 | $41.84 (-0.26%) | $41.95 | $41.80 | 2.44 K | $65.47 M |
| 10/09/2026 | $41.78 | $41.94 (0.38%) | $41.99 | $41.78 | 2.40 K | $66.27 M |
| 10/08/2026 | $41.59 | $41.68 (0.22%) | $41.73 | $41.59 | 1.70 K | $65.86 M |
| 10/07/2026 | $41.67 | $41.80 (0.31%) | $41.80 | $41.67 | 205 | $66.05 M |
| 10/06/2026 | $42.31 | $42.29 (-0.05%) | $42.31 | $42.25 | 359 | $66.82 M |
| 10/05/2026 | $42.01 | $42.19 (0.43%) | $42.19 | $42.01 | 1.23 K | $66.67 M |
| 10/02/2026 | $42.15 | $42.16 (0.02%) | $42.16 | $42.03 | 1.40 K | $66.62 M |
| 10/01/2026 | $41.63 | $41.71 (0.19%) | $41.72 | $41.63 | 5.40 K | $65.91 M |
| 09/30/2026 | $42.23 | $42.19 (-0.09%) | $42.25 | $42.19 | 9.12 K | $66.67 M |
| 09/29/2026 | $42.42 | $42.40 (-0.05%) | $42.44 | $42.35 | 182.98 K | $67.00 M |
| 09/28/2026 | $42.64 | $42.64 (0%) | $42.67 | $42.63 | 3.80 K | $67.38 M |
| 09/25/2026 | $42.77 | $42.76 (-0.02%) | $42.77 | $42.76 | 4.43 K | $67.57 M |
| 09/24/2026 | $42.69 | $42.64 (-0.12%) | $42.69 | $42.59 | 1.32 K | $67.38 M |
| 09/23/2026 | $42.79 | $42.74 (-0.12%) | $42.79 | $42.70 | 8.10 K | $67.54 M |
| 09/22/2026 | $43.42 | $43.40 (-0.05%) | $43.42 | $43.38 | 2.70 K | $68.58 M |
| 09/21/2026 | $43.40 | $43.32 (-0.18%) | $43.40 | $43.30 | 3.04 K | $68.45 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 |
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.
