WisdomTree US Value Fund (WTV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 4.20179135933 | 75.92 | 79.33 | 75.92 | 18716 | 77.70635481 | SP |
| 4 | 2.54 | 3.31722606765 | 76.57 | 79.33 | 73.575 | 13208 | 76.81399961 | SP |
| 12 | 6.07 | 8.31051478642 | 73.04 | 79.33 | 70.6154 | 15000 | 75.11137004 | SP |
| 26 | 5.31 | 7.19512195122 | 73.8 | 79.33 | 70.6154 | 18520 | 73.83456403 | SP |
| 52 | 15.4964 | 24.3601997057 | 63.6136 | 79.33 | 58.0956 | 18717 | 70.30415921 | SP |
| 156 | 15.88 | 25.1146607623 | 63.23 | 79.33 | 50.7532 | 14495 | 64.74867802 | SP |
| 260 | 15.88 | 25.1146607623 | 63.23 | 79.33 | 50.7532 | 14495 | 64.74867802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 79.11 | -0.07 | -0.08 | 79.04 | 79.2133 | 78.7043 | 11436 |
| 1726785000 | 79.1755 | 1.15 | 1.47 | 79.26 | 79.33 | 78.8435 | 9365 |
| 1726698600 | 78.03 | 0.07 | 0.09 | 78.09 | 78.7 | 77.93 | 39697 |
| 1726612200 | 77.9624 | 0.58 | 0.75 | 77.55 | 78.2262 | 77.55 | 7418 |
| 1726525800 | 77.382 | 0.87 | 1.13 | 76.91 | 77.4 | 76.91 | 18061 |
| 1726266600 | 76.5167 | 0.91 | 1.20 | 75.92 | 76.7 | 75.92 | 19037 |
| 1726180200 | 75.6085 | 0.67 | 0.89 | 75.05 | 75.64 | 74.89 | 10754 |
| 1726093800 | 74.94 | 0.14 | 0.18 | 74.73 | 74.98 | 73.575 | 9767 |
| 1726007400 | 74.802 | -0.48 | -0.64 | 75.47 | 75.47 | 74.44 | 9944 |
| 1725921000 | 75.2825 | 0.53 | 0.71 | 75.13 | 75.735 | 75.13 | 12528 |
| 1725661800 | 74.7528 | -1.1 | -1.46 | 75.99 | 76.32 | 74.7297 | 9995 |
| 1725575400 | 75.8577 | -0.71 | -0.92 | 76.86 | 76.86 | 75.73 | 31524 |
| 1725489000 | 76.5635 | -0.14 | -0.18 | 76.78 | 77.12 | 76.39 | 11131 |
| 1725402600 | 76.7033 | -1.62 | -2.07 | 77.85 | 77.85 | 76.58 | 6603 |
| 1725057000 | 78.3244 | 0.63 | 0.82 | 77.95 | 78.3244 | 77.6195 | 6123 |
| 1724970600 | 77.69 | 0.63 | 0.82 | 77.66 | 78.145 | 77.31 | 7403 |
| 1724884200 | 77.06 | -0.41 | -0.52 | 77.2 | 77.405 | 76.985 | 6105 |
| 1724797800 | 77.4665 | -0.05 | -0.07 | 77.51 | 77.5293 | 77.3101 | 7719 |
| 1724711400 | 77.517 | 0.04 | 0.05 | 77.78 | 78.1094 | 77.517 | 12196 |
| 1724452200 | 77.48 | 1.68 | 2.22 | 76.57 | 77.53 | 76.5363 | 15583 |
| 1724365800 | 75.8 | -0.52 | -0.68 | 76.44 | 76.53 | 75.8 | 11544 |
| 1724279400 | 76.32 | 0.62 | 0.82 | 75.95 | 76.32 | 75.89 | 18715 |
| 1724193000 | 75.7 | -0.48 | -0.63 | 76.21 | 76.21 | 75.6326 | 20497 |
| 1724106600 | 76.1807 | 0.55 | 0.73 | 75.76 | 76.19 | 75.76 | 7929 |
| 1723847400 | 75.6308 | 0.25 | 0.33 | 75.46 | 75.71 | 75.42 | 7688 |
| 1723761000 | 75.38 | 1.07 | 1.44 | 75.11 | 75.47 | 74.95 | 65440 |
| 1723674600 | 74.31 | 0.43 | 0.58 | 74.09 | 74.43 | 74.05 | 10298 |
| 1723588200 | 73.8801 | 0.8 | 1.09 | 73.31 | 73.8801 | 73.31 | 8148 |
| 1723501800 | 73.08 | -0.47 | -0.63 | 73.59 | 73.59 | 73.0474 | 15884 |
| 1723242600 | 73.545 | 0.38 | 0.52 | 73.21 | 73.6541 | 73.0701 | 5034 |
| 1723156200 | 73.1681 | 1.54 | 2.15 | 72.08 | 73.262 | 72.08 | 9255 |
| 1723069800 | 71.6265 | -0.37 | -0.52 | 72.84 | 73.03 | 71.6265 | 10656 |
| 1722983400 | 71.9975 | 0.69 | 0.96 | 71.57 | 72.77 | 71.34 | 28498 |
| 1722897000 | 71.31 | -1.97 | -2.69 | 71.22 | 71.78 | 70.6154 | 11714 |
| 1722637800 | 73.28 | -1.94 | -2.58 | 74.23 | 74.23 | 72.57 | 18175 |
| 1722551400 | 75.22 | -1.38 | -1.80 | 76.87 | 76.87 | 74.8337 | 31649 |
| 1722465000 | 76.6 | 0.64 | 0.84 | 76.88 | 77.1823 | 76.43 | 10841 |
| 1722378600 | 75.96 | 0.59 | 0.78 | 75.73 | 76.1432 | 75.725 | 21497 |
| 1722292200 | 75.37 | 0.07 | 0.09 | 75.59 | 75.59 | 75.24 | 7205 |
| 1722033000 | 75.299 | 0.72 | 0.97 | 75.23 | 75.59 | 75.01 | 18859 |
| 1721946600 | 74.575 | 0.69 | 0.93 | 73.99 | 75.25 | 73.99 | 6438 |
| 1721860200 | 73.8871 | -0.9 | -1.21 | 74.73 | 74.93 | 73.8871 | 16499 |
| 1721773800 | 74.7911 | -0.21 | -0.28 | 74.97 | 75.029 | 74.74 | 10141 |
| 1721687400 | 75 | 0.3 | 0.40 | 74.88 | 75.0651 | 74.22 | 22095 |
| 1721428200 | 74.698 | -0.58 | -0.77 | 75.15 | 75.15 | 74.5601 | 10377 |
| 1721341800 | 75.275 | -0.52 | -0.69 | 75.8 | 76.23 | 75.18 | 29819 |
| 1721255400 | 75.7982 | -0.35 | -0.47 | 75.74 | 76.22 | 75.74 | 8818 |
| 1721169000 | 76.1526 | 1.27 | 1.69 | 75.08 | 76.2 | 75.08 | 38080 |
| 1721082600 | 74.8854 | 0.44 | 0.59 | 74.57 | 75.1788 | 74.57 | 13475 |
| 1720823400 | 74.4479 | 0.51 | 0.69 | 74.2 | 74.7895 | 74.2 | 9039 |
| 1720737000 | 73.9408 | 1.03 | 1.42 | 73.26 | 73.9408 | 73.26 | 13934 |
| 1720650600 | 72.9063 | 0.55 | 0.75 | 72.46 | 72.9063 | 72.4318 | 8907 |
| 1720564200 | 72.36 | -0.06 | -0.08 | 72.4 | 73.02 | 72.31 | 23405 |
| 1720477800 | 72.4186 | 0.14 | 0.19 | 72.38 | 72.64 | 72.2 | 16246 |
| 1720218600 | 72.2799 | -0.65 | -0.89 | 72.78 | 72.78 | 72.02 | 12374 |
| 1720040640 | 72.9296 | 0.19 | 0.26 | 73.03 | 73.1546 | 72.81 | 7578 |
| 1719959400 | 72.7388 | 0.08 | 0.11 | 72.62 | 72.75 | 72.46 | 19134 |
| 1719873000 | 72.6582 | -0.33 | -0.45 | 73.28 | 73.28 | 72.61 | 5815 |
| 1719613800 | 72.9895 | 0.21 | 0.29 | 73.04 | 73.36 | 72.735 | 7373 |
| 1719527400 | 72.7787 | -0.07 | -0.10 | 73.01 | 73.01 | 72.545 | 22098 |
| 1719441000 | 72.8533 | -0.35 | -0.47 | 73.03 | 73.03 | 72.51 | 21615 |
| 1719354600 | 73.2007 | -0.86 | -1.16 | 73.74 | 73.74 | 72.9401 | 15848 |
| 1719268200 | 74.06 | 0.49 | 0.67 | 73.52 | 74.29 | 73.52 | 22890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
