5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+1.03%
WisdomTree Bianco Fixed Income Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.14 | 9.80 K | $106.58 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 |
| 05/06/2026 | $25.32 | $25.32 (0%) | $25.33 | $25.30 | 7.31 K | $100.01 M |
| 05/05/2026 | $25.21 | $25.27 (0.24%) | $25.29 | $25.19 | 53.80 K | $99.81 M |
| 05/04/2026 | $25.14 | $25.18 (0.16%) | $25.22 | $25.14 | 35.84 K | $99.46 M |
| 05/01/2026 | $25.25 | $25.24 (-0.04%) | $25.27 | $25.24 | 34.10 K | $99.70 M |
| 04/30/2026 | $25.28 | $25.21 (-0.28%) | $25.30 | $25.21 | 4.90 K | $99.58 M |
| 04/29/2026 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.17 | 4.14 K | $99.54 M |
| 04/28/2026 | $25.28 | $25.30 (0.08%) | $25.33 | $25.25 | 19.80 K | $99.93 M |
| 04/27/2026 | $25.26 | $25.29 (0.12%) | $25.37 | $25.26 | 11.20 K | $99.89 M |
| 04/24/2026 | $25.44 | $25.44 (0%) | $25.47 | $25.42 | 4.33 K | $100.49 M |
| 04/23/2026 | $25.45 | $25.39 (-0.24%) | $25.45 | $25.39 | 1.50 K | $100.29 M |
| 04/22/2026 | $25.44 | $25.41 (-0.12%) | $25.48 | $25.39 | 17.28 K | $100.37 M |
| 04/21/2026 | $25.44 | $25.42 (-0.08%) | $25.49 | $25.42 | 3.40 K | $100.41 M |
| 04/20/2026 | $25.49 | $25.50 (0.04%) | $25.50 | $25.47 | 1.92 K | $100.72 M |
| 04/17/2026 | $25.55 | $25.51 (-0.16%) | $25.55 | $25.51 | 2.60 K | $100.76 M |
| 04/16/2026 | $25.44 | $25.42 (-0.08%) | $25.48 | $25.42 | 1.64 K | $100.41 M |
| 04/15/2026 | $25.44 | $25.45 (0.04%) | $25.46 | $25.44 | 1.50 K | $100.52 M |
| 04/14/2026 | $25.42 | $25.48 (0.24%) | $25.49 | $25.42 | 11.66 K | $100.64 M |
| 04/13/2026 | $25.38 | $25.43 (0.2%) | $25.43 | $25.38 | 700 | $100.45 M |
| 04/10/2026 | $25.39 | $25.37 (-0.08%) | $25.41 | $25.37 | 500 | $100.21 M |
| 04/09/2026 | $25.40 | $25.40 (0%) | $25.45 | $25.34 | 4.10 K | $100.33 M |
| 04/08/2026 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.39 | 900 | $100.37 M |
| 04/07/2026 | $25.28 | $25.34 (0.24%) | $25.34 | $25.25 | 9.52 K | $100.09 M |
| 04/06/2026 | $25.28 | $25.31 (0.12%) | $25.33 | $25.28 | 3.83 K | $99.97 M |
| 04/02/2026 | $25.31 | $25.33 (0.08%) | $25.34 | $25.31 | 1.10 K | $100.05 M |
| 04/01/2026 | $25.26 | $25.28 (0.08%) | $25.35 | $25.26 | 23.40 K | $99.85 M |
| 03/31/2026 | $25.26 | $25.30 (0.16%) | $25.32 | $25.26 | 6.39 K | $99.93 M |
| 03/30/2026 | $25.22 | $25.21 (-0.04%) | $25.25 | $25.19 | 2.61 K | $99.58 M |
| 03/27/2026 | $25.07 | $25.10 (0.12%) | $25.16 | $25.06 | 11.04 K | $99.14 M |
| 03/26/2026 | $25.15 | $25.08 (-0.28%) | $25.20 | $25.07 | 3.50 K | $99.06 M |
| 03/25/2026 | $25.24 | $25.27 (0.12%) | $25.30 | $25.24 | 1.31 K | $99.81 M |
| 03/24/2026 | $25.18 | $25.21 (0.12%) | $25.25 | $25.18 | 21.00 K | $99.58 M |
| 03/23/2026 | $25.24 | $25.26 (0.08%) | $25.27 | $25.22 | 3.32 K | $99.77 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.
