ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WTAI Wisdom Tree Artificial Intelligence and Innovation Fund

20.20
-0.31 (-1.51%)
May 21 2024 - Closed
Delayed by 15 minutes

WTAI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 20.41 -0.10 -0.49% 20.36 20.425 20.31 46,834
May 20 2024 20.51 0.18 0.89% 20.35 20.51 20.32 408,010
May 17 2024 20.33 0.00 0.00% 20.42 20.42 20.21 1,156,746
May 16 2024 20.33 -0.17 -0.83% 20.45 20.55 20.33 868,220
May 15 2024 20.50 0.32 1.59% 20.30 20.50 20.20 97,179
May 14 2024 20.18 0.31 1.56% 19.97 20.18 19.97 73,482
May 13 2024 19.87 0.22 1.12% 19.77 19.95 19.77 45,277
May 10 2024 19.65 -0.07 -0.35% 19.85 19.85 19.5999 65,954
May 09 2024 19.72 -0.14 -0.70% 19.71 19.78 19.61 50,602
May 08 2024 19.86 -0.10 -0.52% 19.77 19.87 19.70 69,217
May 07 2024 19.9639 -0.14 -0.68% 20.13 20.13 19.95 73,812
May 06 2024 20.10 0.32 1.62% 19.92 20.10 19.87 82,338
May 03 2024 19.78 0.20 1.02% 19.91 19.95 19.70 74,616
May 02 2024 19.58 0.35 1.82% 19.50 19.63 19.20 118,033
May 01 2024 19.23 -0.04 -0.21% 19.25 19.69 19.08 73,031
Apr 30 2024 19.27 -0.43 -2.18% 19.52 19.68 19.27 65,604
Apr 29 2024 19.70 0.11 0.56% 19.75 19.75 19.5401 53,314
Apr 26 2024 19.59 0.40 2.08% 19.40 19.6599 19.35 87,547
Apr 25 2024 19.19 -0.10 -0.52% 18.90 19.2198 18.81 78,381
Apr 24 2024 19.29 0.19 0.99% 19.37 19.4893 19.15 119,785
Apr 23 2024 19.10 0.45 2.41% 18.75 19.1898 18.75 128,075
Apr 22 2024 18.65 0.18 0.97% 18.55 18.76 18.3708 172,235
Apr 19 2024 18.47 -0.50 -2.64% 18.815 18.90 18.41 214,031
Apr 18 2024 18.97 -0.13 -0.68% 19.15 19.24 18.90 790,471
Apr 17 2024 19.10 -0.31 -1.60% 19.53 19.53 19.08 129,035
Apr 16 2024 19.41 -0.06 -0.31% 19.38 19.56 19.2801 107,622
Apr 15 2024 19.47 -0.51 -2.55% 20.10 20.10 19.41 93,596
Apr 12 2024 19.9795 -0.51 -2.50% 20.25 20.25 19.911 130,130
Apr 11 2024 20.4914 0.27 1.34% 20.33 20.5395 20.1796 78,006
Apr 10 2024 20.22 -0.40 -1.94% 20.21 20.3199 20.10 130,456
Apr 09 2024 20.62 0.05 0.24% 20.625 20.71 20.46 418,993
Apr 08 2024 20.57 0.10 0.49% 20.59 20.6318 20.43 59,599
Apr 05 2024 20.47 0.20 0.99% 20.29 20.58 20.20 76,552
Apr 04 2024 20.27 -0.27 -1.31% 20.78 20.8993 20.26 370,455
Apr 03 2024 20.54 0.09 0.44% 20.35 20.5849 20.325 97,694
Apr 02 2024 20.45 -0.38 -1.82% 20.57 20.57 20.33 132,837
Apr 01 2024 20.83 0.06 0.29% 20.85 21.015 20.73 88,486
Mar 28 2024 20.77 -0.01 -0.05% 20.73 20.86 20.715 91,472
Mar 27 2024 20.78 0.11 0.53% 20.81 20.81 20.50 161,044
Mar 26 2024 20.67 -0.15 -0.72% 20.96 20.98 20.67 107,780
Mar 25 2024 20.82 -0.05 -0.24% 20.77 20.92 20.73 70,949
Mar 22 2024 20.87 -0.10 -0.48% 20.93 20.95 20.72 98,453
Mar 21 2024 20.97 0.22 1.06% 21.10 21.18 20.9699 335,081
Mar 20 2024 20.75 0.33 1.62% 20.42 20.82 20.36 94,654
Mar 19 2024 20.42 -0.08 -0.39% 20.28 20.4399 20.0656 119,905
Mar 18 2024 20.50 0.11 0.54% 20.63 20.63 20.45 119,937
Mar 15 2024 20.39 -0.27 -1.31% 20.54 20.54 20.3301 98,600
Mar 14 2024 20.66 -0.28 -1.34% 20.94 20.9975 20.49 89,461
Mar 13 2024 20.94 -0.29 -1.37% 21.08 21.10 20.915 88,878
Mar 12 2024 21.23 0.28 1.34% 21.07 21.24 20.80 108,265
Mar 11 2024 20.95 -0.14 -0.66% 20.98 21.08 20.86 86,142
Mar 08 2024 21.09 -0.28 -1.31% 21.51 21.69 21.01 161,876
Mar 07 2024 21.37 0.36 1.71% 21.23 21.4692 21.13 104,443
Mar 06 2024 21.01 0.34 1.64% 21.11 21.19 20.85 110,843
Mar 05 2024 20.67 -0.64 -3.00% 21.09 21.09 20.57 174,415
Mar 04 2024 21.31 -0.13 -0.61% 21.58 21.60 21.28 504,633
Mar 01 2024 21.44 0.25 1.18% 21.28 21.59 21.072 141,515
Feb 29 2024 21.19 0.22 1.05% 21.15 21.2142 20.97 127,547
Feb 28 2024 20.97 -0.33 -1.55% 21.07 21.11 20.88 135,853
Feb 27 2024 21.30 0.05 0.24% 21.38 21.38 21.19 92,275
Feb 26 2024 21.25 0.25 1.19% 21.12 21.38 21.11 1,239,686
Feb 23 2024 21.00 -0.09 -0.43% 21.18 21.18 20.88 533,300
Feb 22 2024 21.09 0.58 2.83% 21.09 21.1899 20.98 138,859

Your Recent History

Delayed Upgrade Clock