5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+0.43%
WisdomTree Bianco Fixed Income Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.85 | $24.81 (-0.16%) | $24.85 | $24.78 | 8.71 K | $107.92 M |
| 08/06/2026 | $24.80 | $24.79 (-0.04%) | $24.83 | $24.77 | 10.50 K | $107.94 M |
| 08/05/2026 | $24.81 | $24.83 (0.08%) | $24.85 | $24.81 | 18.44 K | $108.11 M |
| 08/04/2026 | $24.77 | $24.83 (0.24%) | $24.84 | $24.77 | 11.87 K | $108.11 M |
| 08/03/2026 | $24.67 | $24.71 (0.16%) | $24.73 | $24.67 | 1.90 K | $107.59 M |
| 07/31/2026 | $24.68 | $24.63 (-0.2%) | $24.68 | $24.60 | 8.40 K | $107.24 M |
| 07/30/2026 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 3.44 K | $107.55 M |
| 07/29/2026 | $24.74 | $24.67 (-0.28%) | $24.76 | $24.67 | 13.85 K | $107.40 M |
| 07/28/2026 | $24.72 | $24.77 (0.2%) | $24.79 | $24.72 | 3.91 K | $107.83 M |
| 07/27/2026 | $24.79 | $24.81 (0.08%) | $24.81 | $24.76 | 11.05 K | $108.01 M |
| 07/24/2026 | $24.78 | $24.76 (-0.08%) | $24.80 | $24.75 | 3.91 K | $107.34 M |
| 07/23/2026 | $24.70 | $24.75 (0.2%) | $24.76 | $24.70 | 17.24 K | $107.06 M |
| 07/22/2026 | $24.83 | $24.80 (-0.12%) | $24.84 | $24.79 | 10.82 K | $107.27 M |
| 07/21/2026 | $24.84 | $24.85 (0.04%) | $24.86 | $24.80 | 3.68 K | $107.49 M |
| 07/20/2026 | $24.91 | $24.84 (-0.28%) | $24.91 | $24.81 | 19.32 K | $107.45 M |
| 07/17/2026 | $24.95 | $24.93 (-0.08%) | $24.97 | $24.87 | 14.10 K | $107.29 M |
| 07/16/2026 | $24.94 | $24.92 (-0.08%) | $24.94 | $24.86 | 16.20 K | $107.32 M |
| 07/15/2026 | $24.89 | $24.96 (0.28%) | $24.99 | $24.88 | 9.32 K | $107.49 M |
| 07/14/2026 | $24.95 | $24.93 (-0.08%) | $24.96 | $24.90 | 6.80 K | $107.36 M |
| 07/13/2026 | $24.93 | $24.87 (-0.24%) | $24.98 | $24.87 | 24.10 K | $107.12 M |
| 07/10/2026 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.96 | 3.30 K | $107.26 M |
| 07/09/2026 | $24.98 | $25.00 (0.08%) | $25.02 | $24.95 | 10.24 K | $107.39 M |
| 07/08/2026 | $24.93 | $24.92 (-0.04%) | $24.95 | $24.85 | 8.41 K | $107.05 M |
| 07/07/2026 | $25.02 | $25.02 (0%) | $25.07 | $25.01 | 241.84 K | $106.97 M |
| 07/06/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.08 | 7.02 K | $107.39 M |
| 07/02/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.06 | 6.20 K | $106.87 M |
| 07/01/2026 | $25.10 | $25.08 (-0.08%) | $25.15 | $24.95 | 20.52 K | $106.83 M |
| 06/30/2026 | $25.19 | $25.15 (-0.16%) | $25.21 | $25.15 | 6.75 K | $106.88 M |
| 06/29/2026 | $25.24 | $25.25 (0.04%) | $25.25 | $25.21 | 2.80 K | $107.31 M |
| 06/26/2026 | $25.21 | $25.25 (0.16%) | $25.30 | $25.21 | 12.95 K | $107.02 M |
| 06/25/2026 | $25.25 | $25.26 (0.04%) | $25.32 | $25.23 | 10.10 K | $107.07 M |
| 06/24/2026 | $25.27 | $25.28 (0.04%) | $25.29 | $25.22 | 12.13 K | $107.15 M |
| 06/23/2026 | $25.19 | $25.19 (0%) | $25.28 | $25.19 | 6.40 K | $106.87 M |
| 06/22/2026 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.14 | 9.80 K | $106.87 M |
| 06/18/2026 | $25.27 | $25.26 (-0.04%) | $25.33 | $25.26 | 10.31 K | $106.87 M |
| 06/17/2026 | $25.27 | $25.18 (-0.36%) | $25.29 | $25.18 | 6.40 K | $106.54 M |
| 06/16/2026 | $25.25 | $25.28 (0.12%) | $25.31 | $25.25 | 4.80 K | $107.29 M |
| 06/15/2026 | $25.23 | $25.24 (0.04%) | $25.30 | $25.23 | 5.93 K | $107.12 M |
| 06/12/2026 | $25.16 | $25.18 (0.08%) | $25.19 | $25.16 | 934 | $106.86 M |
| 06/11/2026 | $25.06 | $25.19 (0.52%) | $25.24 | $25.06 | 3.30 K | $106.90 M |
| 06/10/2026 | $25.06 | $25.03 (-0.12%) | $25.08 | $25.02 | 11.27 K | $106.17 M |
| 06/09/2026 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.03 | 2.73 K | $106.29 M |
| 06/08/2026 | $25.06 | $25.02 (-0.16%) | $25.06 | $25.02 | 2.60 K | $106.70 M |
| 06/05/2026 | $25.06 | $25.03 (-0.12%) | $25.07 | $25.01 | 5.27 K | $106.85 M |
| 06/04/2026 | $25.17 | $25.19 (0.08%) | $25.20 | $25.17 | 4.03 K | $107.54 M |
| 06/03/2026 | $25.18 | $25.16 (-0.08%) | $25.18 | $25.08 | 9.82 K | $106.73 M |
| 06/02/2026 | $25.24 | $25.22 (-0.08%) | $25.24 | $25.20 | 6.31 K | $106.98 M |
| 06/01/2026 | $25.11 | $25.19 (0.32%) | $25.19 | $25.11 | 6.84 K | $99.50 M |
| 05/29/2026 | $25.19 | $25.22 (0.12%) | $25.26 | $25.19 | 22.21 K | $99.62 M |
| 05/28/2026 | $25.16 | $25.18 (0.08%) | $25.19 | $25.10 | 18.15 K | $99.46 M |
| 05/27/2026 | $25.13 | $25.16 (0.12%) | $25.21 | $25.13 | 22.90 K | $99.38 M |
| 05/26/2026 | $25.10 | $25.11 (0.04%) | $25.14 | $25.08 | 20.31 K | $99.18 M |
| 05/22/2026 | $25.14 | $25.18 (0.16%) | $25.20 | $25.09 | 17.20 K | $99.46 M |
| 05/21/2026 | $25.03 | $25.10 (0.28%) | $25.13 | $25.02 | 370.31 K | $99.14 M |
| 05/20/2026 | $24.94 | $25.07 (0.52%) | $25.07 | $24.94 | 2.90 K | $99.02 M |
| 05/19/2026 | $24.94 | $24.92 (-0.08%) | $24.95 | $24.92 | 11.74 K | $98.43 M |
| 05/18/2026 | $25.06 | $25.02 (-0.16%) | $25.06 | $24.99 | 8.98 K | $98.83 M |
| 05/15/2026 | $25.02 | $25.02 (0%) | $25.06 | $24.98 | 16.70 K | $98.83 M |
| 05/14/2026 | $25.20 | $25.18 (-0.08%) | $25.25 | $25.18 | 5.80 K | $99.46 M |
| 05/13/2026 | $25.17 | $25.19 (0.08%) | $25.19 | $25.15 | 4.41 K | $99.50 M |
| 05/12/2026 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.15 | 193.40 K | $99.50 M |
| 05/11/2026 | $25.28 | $25.29 (0.04%) | $25.34 | $25.24 | 16.20 K | $99.89 M |
| 05/08/2026 | $25.31 | $25.33 (0.08%) | $25.34 | $25.31 | 4.72 K | $100.05 M |
| 05/07/2026 | $25.34 | $25.25 (-0.36%) | $25.35 | $25.25 | 3.44 K | $99.73 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.
