5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-0.16%
WisdomTree Bianco Fixed Income Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.41 | $24.43 (0.08%) | $24.45 | $24.34 | 11.09 K | |
| 11/04/2026 | $24.35 | $24.43 (0.33%) | $24.44 | $24.35 | 27.53 K | $105.31 M |
| 11/03/2026 | $24.34 | $24.32 (-0.08%) | $24.35 | $24.30 | 3.90 K | $104.84 M |
| 11/02/2026 | $24.38 | $24.36 (-0.08%) | $24.47 | $24.34 | 3.40 K | $105.01 M |
| 10/30/2026 | $24.35 | $24.35 (0%) | $24.36 | $24.29 | 1.90 K | $104.97 M |
| 10/29/2026 | $24.30 | $24.32 (0.08%) | $24.32 | $24.30 | 800 | $104.84 M |
| 10/28/2026 | $24.31 | $24.31 (0%) | $24.35 | $24.26 | 12.95 K | $104.79 M |
| 10/27/2026 | $24.29 | $24.31 (0.08%) | $24.33 | $24.26 | 9.20 K | $104.55 M |
| 10/26/2026 | $24.34 | $24.35 (0.04%) | $24.38 | $24.31 | 15.65 K | $104.72 M |
| 10/23/2026 | $24.34 | $24.31 (-0.12%) | $24.47 | $24.31 | 6.49 K | $104.55 M |
| 10/22/2026 | $24.25 | $24.36 (0.45%) | $24.39 | $24.25 | 4.83 K | $104.75 M |
| 10/21/2026 | $24.20 | $24.17 (-0.12%) | $24.20 | $24.12 | 1.15 K | $103.93 M |
| 10/20/2026 | $24.09 | $24.20 (0.46%) | $24.22 | $24.08 | 29.00 K | $104.06 M |
| 10/19/2026 | $24.14 | $24.08 (-0.25%) | $24.17 | $24.05 | 5.50 K | $103.55 M |
| 10/16/2026 | $24.22 | $24.19 (-0.12%) | $24.24 | $24.15 | 14.60 K | $104.03 M |
| 10/15/2026 | $24.20 | $24.18 (-0.08%) | $24.27 | $24.16 | 5.24 K | $103.99 M |
| 10/14/2026 | $23.91 | $24.04 (0.54%) | $24.04 | $23.91 | 16.62 K | $103.39 M |
| 10/13/2026 | $24.08 | $24.05 (-0.12%) | $24.08 | $24.03 | 3.00 K | $103.43 M |
| 10/12/2026 | $24.00 | $24.02 (0.08%) | $24.02 | $23.99 | 6.04 K | $103.31 M |
| 10/09/2026 | $24.02 | $24.02 (0%) | $24.03 | $23.95 | 7.81 K | $104.59 M |
| 10/08/2026 | $23.99 | $24.02 (0.13%) | $24.06 | $23.99 | 5.20 K | $104.59 M |
| 10/07/2026 | $23.86 | $23.96 (0.42%) | $23.97 | $23.86 | 3.94 K | $104.32 M |
| 10/06/2026 | $23.94 | $23.99 (0.21%) | $24.03 | $23.94 | 17.13 K | $104.46 M |
| 10/05/2026 | $23.93 | $23.93 (0%) | $24.05 | $23.86 | 187.85 K | $104.19 M |
| 10/02/2026 | $24.03 | $23.94 (-0.37%) | $24.03 | $23.92 | 12.60 K | $104.24 M |
| 10/01/2026 | $23.92 | $23.98 (0.25%) | $24.02 | $23.85 | 6.24 K | $104.41 M |
| 09/30/2026 | $23.98 | $23.95 (-0.13%) | $24.04 | $23.91 | 9.30 K | $104.28 M |
| 09/29/2026 | $23.92 | $23.95 (0.13%) | $23.95 | $23.87 | 29.43 K | $104.28 M |
| 09/28/2026 | $24.01 | $23.97 (-0.17%) | $24.02 | $23.91 | 30.03 K | $104.37 M |
| 09/25/2026 | $24.03 | $24.10 (0.29%) | $24.10 | $24.02 | 10.39 K | $104.93 M |
| 09/24/2026 | $24.25 | $24.11 (-0.58%) | $24.31 | $24.11 | 6.32 K | $104.98 M |
| 09/23/2026 | $24.43 | $24.23 (-0.82%) | $24.43 | $24.15 | 11.00 K | $105.50 M |
| 09/22/2026 | $24.48 | $24.50 (0.08%) | $24.53 | $24.27 | 29.71 K | $106.68 M |
| 09/21/2026 | $24.46 | $24.45 (-0.04%) | $24.46 | $24.43 | 23.11 K | $106.46 M |
| 09/18/2026 | $24.37 | $24.37 (0%) | $24.37 | $24.36 | 2.30 K | $106.11 M |
| 09/17/2026 | $24.44 | $24.40 (-0.16%) | $24.44 | $24.35 | 11.50 K | $106.24 M |
| 09/16/2026 | $24.38 | $24.31 (-0.29%) | $24.43 | $24.31 | 97.94 K | $105.85 M |
| 09/15/2026 | $24.33 | $24.34 (0.04%) | $24.36 | $24.33 | 3.10 K | $105.98 M |
| 09/14/2026 | $24.35 | $24.37 (0.08%) | $24.41 | $24.35 | 1.30 K | $106.11 M |
| 09/11/2026 | $24.45 | $24.40 (-0.2%) | $24.46 | $24.40 | 900 | $106.24 M |
| 09/10/2026 | $24.42 | $24.41 (-0.04%) | $24.43 | $24.40 | 3.10 K | $106.28 M |
| 09/09/2026 | $24.62 | $24.57 (-0.2%) | $24.63 | $24.57 | 3.80 K | $106.98 M |
| 09/08/2026 | $24.68 | $24.66 (-0.08%) | $24.70 | $24.60 | 9.92 K | $107.37 M |
| 09/04/2026 | $24.66 | $24.67 (0.04%) | $24.68 | $24.64 | 6.45 K | $107.42 M |
| 09/03/2026 | $24.65 | $24.65 (0%) | $24.68 | $24.65 | 1.30 K | $107.33 M |
| 09/02/2026 | $24.59 | $24.60 (0.04%) | $24.60 | $24.58 | 4.70 K | $107.11 M |
| 09/01/2026 | $24.62 | $24.58 (-0.16%) | $24.62 | $24.58 | 3.40 K | $107.02 M |
| 08/31/2026 | $24.64 | $24.68 (0.16%) | $24.69 | $24.63 | 36.31 K | $107.46 M |
| 08/28/2026 | $24.80 | $24.70 (-0.4%) | $24.86 | $24.64 | 10.10 K | $107.55 M |
| 08/27/2026 | $24.81 | $24.81 (0%) | $24.85 | $24.78 | 15.10 K | $108.03 M |
| 08/26/2026 | $24.78 | $24.79 (0.04%) | $24.79 | $24.75 | 9.94 K | $107.94 M |
| 08/25/2026 | $24.85 | $24.90 (0.2%) | $24.90 | $24.84 | 6.10 K | $108.42 M |
| 08/24/2026 | $24.74 | $24.78 (0.16%) | $24.79 | $24.74 | 1.72 K | $107.89 M |
| 08/21/2026 | $24.79 | $24.74 (-0.2%) | $24.79 | $24.70 | 6.20 K | $107.72 M |
| 08/20/2026 | $24.80 | $24.79 (-0.04%) | $24.80 | $24.74 | 4.95 K | $107.94 M |
| 08/19/2026 | $24.83 | $24.84 (0.04%) | $24.85 | $24.82 | 1.93 K | $108.16 M |
| 08/18/2026 | $24.75 | $24.76 (0.04%) | $24.77 | $24.73 | 4.53 K | $107.81 M |
| 08/17/2026 | $24.80 | $24.77 (-0.12%) | $24.83 | $24.75 | 5.89 K | $107.85 M |
| 08/14/2026 | $24.86 | $24.81 (-0.2%) | $24.86 | $24.79 | 1.14 K | $108.03 M |
| 08/13/2026 | $24.85 | $24.88 (0.12%) | $24.94 | $24.85 | 9.91 K | $108.33 M |
| 08/12/2026 | $24.83 | $24.80 (-0.12%) | $24.85 | $24.78 | 9.15 K | $107.98 M |
| 08/11/2026 | $24.76 | $24.73 (-0.12%) | $24.76 | $24.73 | 38.20 K | $107.68 M |
| 08/10/2026 | $24.79 | $24.72 (-0.28%) | $24.79 | $24.71 | 13.02 K | $107.63 M |
| 08/07/2026 | $24.85 | $24.81 (-0.16%) | $24.85 | $24.78 | 9.20 K | $108.03 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 |
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.
