5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+1.91%
WisdomTree Bianco Fixed Income Total Return Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $25.21 | $25.27 (0.24%) | $25.29 | $25.19 | 53.97 K | $99.10 M |
| 05/04/2026 | $25.14 | $25.18 (0.16%) | $25.22 | $25.14 | 35.84 K | $98.95 M |
| 05/01/2026 | $25.25 | $25.24 (-0.04%) | $25.27 | $25.24 | 34.10 K | $99.18 M |
| 04/30/2026 | $25.28 | $25.21 (-0.28%) | $25.30 | $25.21 | 4.90 K | $99.06 M |
| 04/29/2026 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.17 | 4.14 K | $99.27 M |
| 04/28/2026 | $25.28 | $25.30 (0.08%) | $25.33 | $25.25 | 19.80 K | $99.66 M |
| 04/27/2026 | $25.26 | $25.29 (0.12%) | $25.37 | $25.26 | 11.20 K | $99.62 M |
| 04/24/2026 | $25.44 | $25.44 (0%) | $25.47 | $25.42 | 4.33 K | $99.24 M |
| 04/23/2026 | $25.45 | $25.39 (-0.24%) | $25.45 | $25.39 | 1.50 K | $99.05 M |
| 04/22/2026 | $25.44 | $25.41 (-0.12%) | $25.48 | $25.39 | 17.28 K | $98.91 M |
| 04/21/2026 | $25.44 | $25.42 (-0.08%) | $25.49 | $25.42 | 3.40 K | $98.95 M |
| 04/20/2026 | $25.49 | $25.50 (0.04%) | $25.50 | $25.47 | 1.92 K | $99.26 M |
| 04/17/2026 | $25.55 | $25.51 (-0.16%) | $25.55 | $25.51 | 2.60 K | $99.47 M |
| 04/16/2026 | $25.44 | $25.42 (-0.08%) | $25.48 | $25.42 | 1.64 K | $99.12 M |
| 04/15/2026 | $25.44 | $25.45 (0.04%) | $25.46 | $25.44 | 1.50 K | $99.24 M |
| 04/14/2026 | $25.42 | $25.48 (0.24%) | $25.49 | $25.42 | 11.66 K | $99.35 M |
| 04/13/2026 | $25.38 | $25.43 (0.2%) | $25.43 | $25.38 | 700 | $99.16 M |
| 04/10/2026 | $25.39 | $25.37 (-0.08%) | $25.41 | $25.37 | 500 | $99.11 M |
| 04/09/2026 | $25.40 | $25.40 (0%) | $25.45 | $25.34 | 4.10 K | $99.23 M |
| 04/08/2026 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.39 | 900 | $99.27 M |
| 04/07/2026 | $25.28 | $25.34 (0.24%) | $25.34 | $25.25 | 9.52 K | $98.99 M |
| 04/06/2026 | $25.28 | $25.31 (0.12%) | $25.33 | $25.28 | 3.83 K | $99.32 M |
| 04/02/2026 | $25.31 | $25.33 (0.08%) | $25.34 | $25.31 | 1.10 K | $98.92 M |
| 04/01/2026 | $25.26 | $25.28 (0.08%) | $25.35 | $25.26 | 23.40 K | $98.73 M |
| 03/31/2026 | $25.26 | $25.30 (0.16%) | $25.32 | $25.26 | 6.39 K | $98.81 M |
| 03/30/2026 | $25.22 | $25.21 (-0.04%) | $25.25 | $25.19 | 2.61 K | $98.45 M |
| 03/27/2026 | $25.07 | $25.10 (0.12%) | $25.16 | $25.06 | 11.04 K | $99.01 M |
| 03/26/2026 | $25.15 | $25.08 (-0.28%) | $25.20 | $25.07 | 3.50 K | $98.93 M |
| 03/25/2026 | $25.24 | $25.27 (0.12%) | $25.30 | $25.24 | 1.31 K | $99.68 M |
| 03/24/2026 | $25.18 | $25.21 (0.12%) | $25.25 | $25.18 | 21.00 K | $99.43 M |
| 03/23/2026 | $25.24 | $25.26 (0.08%) | $25.27 | $25.22 | 3.32 K | $99.63 M |
| 03/20/2026 | $25.30 | $25.17 (-0.51%) | $25.30 | $25.17 | 5.63 K | $98.98 M |
| 03/19/2026 | $25.30 | $25.37 (0.28%) | $25.37 | $25.24 | 4.60 K | $99.77 M |
| 03/18/2026 | $25.45 | $25.35 (-0.39%) | $25.46 | $25.35 | 37.50 K | $99.69 M |
| 03/17/2026 | $25.46 | $25.46 (0%) | $25.47 | $25.46 | 3.84 K | $99.37 M |
| 03/16/2026 | $25.38 | $25.39 (0.04%) | $25.42 | $25.35 | 12.62 K | $99.10 M |
| 03/13/2026 | $25.36 | $25.31 (-0.2%) | $25.36 | $25.28 | 1.09 K | $99.01 M |
| 03/12/2026 | $25.39 | $25.34 (-0.2%) | $25.40 | $25.34 | 3.24 K | $99.13 M |
| 03/11/2026 | $25.49 | $25.48 (-0.04%) | $25.51 | $25.45 | 11.50 K | $98.76 M |
| 03/10/2026 | $25.59 | $25.54 (-0.2%) | $25.61 | $25.54 | 1.60 K | $99.00 M |
| 03/09/2026 | $25.50 | $25.59 (0.35%) | $25.59 | $25.48 | 10.27 K | $99.19 M |
| 03/06/2026 | $25.44 | $25.52 (0.31%) | $25.63 | $25.44 | 20.01 K | $98.99 M |
| 03/05/2026 | $25.54 | $25.54 (0%) | $25.54 | $25.44 | 14.81 K | $99.07 M |
| 03/04/2026 | $25.62 | $25.61 (-0.04%) | $25.63 | $25.60 | 6.61 K | $99.34 M |
| 03/03/2026 | $25.56 | $25.62 (0.23%) | $25.65 | $25.56 | 7.83 K | $99.01 M |
| 03/02/2026 | $25.67 | $25.66 (-0.04%) | $25.72 | $25.65 | 8.45 K | $99.16 M |
| 02/27/2026 | $25.89 | $25.78 (-0.42%) | $25.89 | $25.73 | 30.10 K | $94.82 M |
| 02/26/2026 | $25.71 | $25.73 (0.08%) | $25.75 | $25.70 | 8.80 K | $94.63 M |
| 02/25/2026 | $25.69 | $25.70 (0.04%) | $25.74 | $25.65 | 14.73 K | $94.52 M |
| 02/24/2026 | $25.70 | $25.69 (-0.04%) | $25.74 | $25.61 | 10.12 K | $94.65 M |
| 02/23/2026 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.71 | 11.40 K | $94.83 M |
| 02/20/2026 | $25.72 | $25.71 (-0.04%) | $25.73 | $25.70 | 6.12 K | $94.77 M |
| 02/19/2026 | $25.69 | $25.69 (0%) | $25.71 | $25.67 | 8.52 K | $94.70 M |
| 02/18/2026 | $25.70 | $25.69 (-0.04%) | $25.72 | $25.63 | 10.32 K | $94.70 M |
| 02/17/2026 | $25.74 | $25.73 (-0.04%) | $25.77 | $25.70 | 11.20 K | $94.80 M |
| 02/13/2026 | $25.73 | $25.75 (0.08%) | $25.76 | $25.73 | 27.82 K | $94.81 M |
| 02/12/2026 | $25.59 | $25.66 (0.27%) | $25.67 | $25.53 | 13.70 K | $94.48 M |
| 02/11/2026 | $25.66 | $25.60 (-0.23%) | $25.66 | $25.57 | 27.15 K | $94.26 M |
| 02/10/2026 | $25.64 | $25.62 (-0.08%) | $25.67 | $25.61 | 48.12 K | $94.93 M |
| 02/09/2026 | $25.52 | $25.56 (0.16%) | $25.57 | $25.52 | 8.52 K | $94.71 M |
| 02/06/2026 | $25.52 | $25.53 (0.04%) | $25.54 | $25.51 | 10.12 K | $94.74 M |
| 02/05/2026 | $25.47 | $25.51 (0.16%) | $25.52 | $25.41 | 10.50 K | $94.66 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.
