WisdomTree

WT
🏛️ usa →
13.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.14 7.23 6.93 6.93 1.1M
2023-12-28 6.99 7.27 6.95 7.13 3.1M
2023-12-27 6.77 6.79 6.69 6.70 0.6M
2023-12-26 6.70 6.79 6.66 6.76 0.7M
2023-12-22 6.74 6.78 6.63 6.69 0.8M
2023-12-21 6.61 6.72 6.60 6.70 1.2M
2023-12-20 6.56 6.76 6.55 6.57 1.2M
2023-12-19 6.47 6.58 6.45 6.58 2.0M
2023-12-18 6.41 6.48 6.33 6.39 1.6M
2023-12-15 6.55 6.55 6.25 6.34 4.0M
2023-12-14 6.53 6.61 6.41 6.53 3.1M
2023-12-13 6.42 6.47 6.27 6.36 2.7M
2023-12-12 6.44 6.54 6.44 6.47 1.1M
2023-12-11 6.49 6.53 6.40 6.45 1.0M
2023-12-08 6.51 6.56 6.42 6.48 1.0M
2023-12-07 6.60 6.67 6.52 6.55 1.2M
2023-12-06 6.68 6.77 6.57 6.59 0.8M
2023-12-05 6.65 6.73 6.62 6.64 1.0M
2023-12-04 6.59 6.68 6.54 6.68 1.7M
2023-12-01 6.49 6.66 6.47 6.59 1.6M
2023-11-30 6.50 6.57 6.45 6.51 1.8M
2023-11-29 6.37 6.51 6.37 6.45 3.2M
2023-11-28 6.50 6.50 6.32 6.33 0.7M
2023-11-27 6.58 6.62 6.43 6.50 1.2M
2023-11-24 6.67 6.71 6.58 6.60 0.3M
2023-11-22 6.54 6.71 6.45 6.66 2.7M
2023-11-21 6.60 6.60 6.41 6.41 1.2M
2023-11-20 6.60 6.62 6.47 6.49 1.6M
2023-11-17 6.67 6.69 6.58 6.58 1.0M
2023-11-16 6.70 6.70 6.60 6.62 0.7M
2023-11-15 6.79 6.83 6.68 6.69 0.9M
2023-11-14 6.73 6.79 6.70 6.78 0.6M
2023-11-13 6.60 6.67 6.54 6.57 0.7M
2023-11-10 6.45 6.63 6.39 6.60 0.9M
2023-11-09 6.32 6.52 6.30 6.40 1.0M
2023-11-08 6.37 6.37 6.24 6.27 0.6M
2023-11-07 6.36 6.45 6.32 6.40 0.9M
2023-11-06 6.43 6.46 6.36 6.41 0.5M
2023-11-03 6.39 6.50 6.32 6.42 1.8M
2023-11-02 6.32 6.36 6.23 6.27 0.8M
2023-11-01 6.23 6.28 6.14 6.27 0.8M
2023-10-31 6.31 6.33 6.17 6.20 1.1M
2023-10-30 6.23 6.39 6.21 6.33 1.0M
2023-10-27 6.49 6.56 6.06 6.21 1.7M
2023-10-26 6.62 6.70 6.56 6.57 0.8M
2023-10-25 6.64 6.66 6.57 6.58 0.6M
2023-10-24 6.68 6.85 6.66 6.68 1.4M
2023-10-23 6.74 6.81 6.60 6.60 0.9M
2023-10-20 6.74 6.83 6.67 6.76 1.1M
2023-10-19 6.83 6.86 6.71 6.71 0.8M
2023-10-18 6.91 6.92 6.85 6.88 0.7M
2023-10-17 6.98 7.05 6.95 6.97 0.7M
2023-10-16 6.95 7.04 6.92 6.95 0.9M
2023-10-13 6.85 6.88 6.73 6.83 0.7M
2023-10-12 6.93 6.93 6.79 6.84 0.6M
2023-10-11 6.97 7.08 6.94 7.01 0.7M
2023-10-10 7.00 7.04 6.91 6.91 0.9M
2023-10-09 7.00 7.03 6.95 6.98 0.5M
2023-10-06 7.05 7.12 7.00 7.03 0.8M
2023-10-05 7.10 7.10 6.98 7.08 0.7M
2023-10-04 7.18 7.23 6.92 7.06 1.4M
2023-10-03 6.96 6.96 6.70 6.75 2.1M
2023-10-02 7.01 7.06 6.97 7.00 1.3M
2023-09-29 7.15 7.16 6.99 7.00 1.0M
2023-09-28 6.98 7.50 6.96 7.11 2.5M
2023-09-27 6.82 6.97 6.82 6.93 1.1M
2023-09-26 7.02 7.04 6.74 6.82 0.9M
2023-09-25 7.03 7.12 7.01 7.03 0.5M
2023-09-22 7.19 7.23 7.08 7.09 0.4M
2023-09-21 7.15 7.28 7.05 7.20 0.7M
2023-09-20 7.17 7.22 7.16 7.18 0.4M
2023-09-19 7.19 7.21 7.14 7.17 0.6M
2023-09-18 7.21 7.24 7.15 7.17 0.7M
2023-09-15 7.13 7.22 7.08 7.21 2.2M
2023-09-14 7.15 7.19 7.06 7.15 0.7M
2023-09-13 7.13 7.14 7.04 7.07 1.1M
2023-09-12 7.10 7.15 7.05 7.13 1.1M
2023-09-11 7.14 7.18 7.05 7.09 0.9M
2023-09-08 7.23 7.23 7.12 7.14 0.5M
2023-09-07 7.22 7.26 7.15 7.22 1.2M
2023-09-06 7.18 7.23 7.12 7.23 0.8M
2023-09-05 7.30 7.39 7.05 7.12 1.5M
2023-09-01 7.33 7.55 7.31 7.34 1.4M
2023-08-31 7.27 7.31 7.19 7.30 1.0M
2023-08-30 7.10 7.37 7.10 7.29 1.8M
2023-08-29 6.99 7.15 6.98 7.12 0.9M
2023-08-28 7.06 7.07 6.99 7.02 0.8M
2023-08-25 6.97 7.04 6.91 7.00 0.8M
2023-08-24 7.00 7.07 6.91 6.94 0.7M
2023-08-23 7.06 7.06 6.98 7.00 1.2M
2023-08-22 7.10 7.17 6.96 7.02 1.3M
2023-08-21 7.20 7.21 7.02 7.09 1.6M
2023-08-18 6.97 7.27 6.97 7.23 1.2M
2023-08-17 6.94 7.13 6.94 7.04 1.2M
2023-08-16 6.90 6.95 6.80 6.93 1.4M
2023-08-15 6.74 6.94 6.71 6.87 2.2M
2023-08-14 6.66 6.80 6.62 6.79 0.8M
2023-08-11 6.63 6.73 6.63 6.70 0.7M
2023-08-10 6.63 6.76 6.63 6.67 1.7M
2023-08-09 6.44 6.66 6.41 6.63 0.9M
2023-08-08 6.50 6.56 6.37 6.44 0.7M
2023-08-07 6.48 6.61 6.46 6.58 0.7M
2023-08-04 6.50 6.59 6.48 6.49 0.5M
2023-08-03 6.57 6.63 6.51 6.51 0.5M
2023-08-02 6.79 6.82 6.53 6.61 1.1M
2023-08-01 7.00 7.01 6.87 6.89 0.8M
2023-07-31 6.84 7.14 6.78 6.96 2.0M
2023-07-28 7.23 7.23 6.61 6.75 2.0M
2023-07-27 7.04 7.10 6.97 6.98 0.9M
2023-07-26 7.11 7.17 7.03 7.04 0.5M
2023-07-25 7.09 7.14 7.03 7.13 0.8M
2023-07-24 7.18 7.20 7.11 7.14 0.9M
2023-07-21 7.35 7.35 7.14 7.16 0.8M
2023-07-20 7.41 7.42 7.25 7.30 0.9M
2023-07-19 7.31 7.43 7.31 7.41 0.8M
2023-07-18 7.16 7.31 7.16 7.30 0.6M
2023-07-17 7.02 7.19 7.00 7.17 0.9M
2023-07-14 7.07 7.10 6.99 7.05 0.6M
2023-07-13 6.81 7.13 6.81 7.10 1.1M
2023-07-12 6.86 6.86 6.80 6.81 1.0M
2023-07-11 6.82 6.84 6.73 6.78 0.9M
2023-07-10 6.80 6.85 6.77 6.83 0.5M
2023-07-07 6.81 6.90 6.80 6.82 0.6M
2023-07-06 6.77 6.82 6.72 6.80 0.9M
2023-07-05 6.79 6.87 6.70 6.84 1.4M
2023-07-03 6.86 6.91 6.82 6.82 0.5M
2023-06-30 7.01 7.03 6.86 6.86 0.7M
2023-06-29 6.86 7.00 6.86 7.00 0.7M
2023-06-28 6.82 6.87 6.76 6.86 0.7M
2023-06-27 6.82 6.85 6.79 6.79 0.5M
2023-06-26 6.78 6.87 6.78 6.82 0.8M
2023-06-23 6.91 6.94 6.80 6.82 1.2M
2023-06-22 6.98 6.98 6.89 6.93 1.0M
2023-06-21 6.88 7.03 6.76 7.00 1.1M
2023-06-20 6.97 6.99 6.88 6.88 0.9M
2023-06-16 7.29 7.36 6.90 6.97 3.4M
2023-06-15 7.31 7.35 7.15 7.21 1.3M
2023-06-14 7.37 7.49 7.29 7.31 1.2M
2023-06-13 7.13 7.39 7.13 7.38 1.3M
2023-06-12 7.17 7.19 7.12 7.14 1.5M
2023-06-09 7.24 7.29 7.14 7.16 1.0M
2023-06-08 7.31 7.37 7.24 7.26 1.0M
2023-06-07 7.21 7.43 7.21 7.32 1.2M
2023-06-06 7.02 7.23 7.02 7.20 1.9M
2023-06-05 6.97 7.04 6.92 7.01 1.0M
2023-06-02 6.97 7.03 6.94 7.01 0.9M
2023-06-01 6.82 6.98 6.77 6.89 1.7M
2023-05-31 6.81 6.85 6.76 6.80 1.3M
2023-05-30 6.84 6.90 6.77 6.82 1.1M
2023-05-26 6.78 6.84 6.76 6.84 0.8M
2023-05-25 6.82 6.88 6.76 6.80 0.8M
2023-05-24 6.96 6.98 6.84 6.86 1.0M
2023-05-23 6.97 7.04 6.95 6.96 1.3M
2023-05-22 7.05 7.09 6.97 7.01 0.9M
2023-05-19 7.07 7.12 6.94 7.01 2.3M
2023-05-18 6.99 7.08 6.98 7.02 1.6M
2023-05-17 7.06 7.07 6.98 6.99 1.1M
2023-05-16 7.03 7.03 6.95 7.01 1.1M
2023-05-15 7.12 7.17 6.99 7.02 1.5M
2023-05-12 7.02 7.07 6.96 7.00 1.7M
2023-05-11 6.69 7.26 6.66 7.01 5.9M
2023-05-10 6.71 6.72 6.55 6.57 1.2M
2023-05-09 6.48 6.68 6.48 6.64 1.1M
2023-05-08 6.56 6.58 6.50 6.53 1.1M
2023-05-05 6.43 6.56 6.39 6.55 1.1M
2023-05-04 6.24 6.37 6.23 6.37 1.2M
2023-05-03 6.23 6.34 6.21 6.29 1.6M
2023-05-02 6.11 6.25 6.05 6.20 1.9M
2023-05-01 6.25 6.30 6.09 6.11 1.1M
2023-04-28 6.54 6.54 6.17 6.24 1.7M
2023-04-27 6.20 6.26 6.14 6.16 1.8M
2023-04-26 6.20 6.27 6.17 6.18 1.3M
2023-04-25 6.37 6.42 6.25 6.25 1.1M
2023-04-24 6.45 6.49 6.39 6.41 1.2M
2023-04-21 6.54 6.55 6.42 6.49 0.8M
2023-04-20 6.44 6.54 6.39 6.54 0.8M
2023-04-19 6.45 6.50 6.40 6.45 1.3M
2023-04-18 6.46 6.54 6.42 6.47 1.8M
2023-04-17 6.45 6.50 6.37 6.43 1.2M
2023-04-14 6.34 6.42 6.28 6.42 1.4M
2023-04-13 6.30 6.34 6.23 6.33 1.0M
2023-04-12 6.18 6.30 6.16 6.25 1.5M
2023-04-11 6.02 6.27 6.01 6.10 2.6M
2023-04-10 5.91 5.98 5.90 5.92 0.6M
2023-04-06 5.90 5.97 5.86 5.95 1.2M
2023-04-05 5.85 5.87 5.82 5.86 0.9M
2023-04-04 5.88 5.93 5.82 5.90 1.4M
2023-04-03 5.84 5.89 5.77 5.83 1.2M
2023-03-31 5.82 5.86 5.79 5.86 0.9M
2023-03-30 5.80 5.84 5.75 5.79 0.5M
2023-03-29 5.76 5.77 5.67 5.77 1.0M
2023-03-28 5.77 5.82 5.74 5.76 0.4M
2023-03-27 5.91 5.91 5.77 5.81 0.9M
2023-03-24 5.65 5.83 5.60 5.81 0.7M
2023-03-23 5.69 5.73 5.66 5.69 0.7M
2023-03-22 5.77 5.82 5.68 5.69 1.0M
2023-03-21 5.75 5.88 5.72 5.78 1.6M
2023-03-20 5.64 5.72 5.63 5.67 1.0M
2023-03-17 5.66 5.69 5.53 5.62 3.6M
2023-03-16 5.64 5.77 5.62 5.72 1.1M
2023-03-15 5.61 5.71 5.59 5.70 1.3M
2023-03-14 5.83 5.83 5.73 5.75 1.1M
2023-03-13 5.71 5.78 5.64 5.65 1.7M
2023-03-10 5.87 5.94 5.77 5.80 1.3M
2023-03-09 5.89 5.96 5.82 5.90 1.3M
2023-03-08 5.83 5.88 5.80 5.87 1.1M
2023-03-07 5.90 5.91 5.81 5.82 1.1M
2023-03-06 5.95 5.99 5.89 5.90 1.0M
2023-03-03 6.00 6.00 5.94 5.96 0.7M
2023-03-02 5.98 6.00 5.95 5.97 0.9M
2023-03-01 5.92 6.04 5.89 6.00 1.5M
2023-02-28 5.93 6.01 5.93 5.97 1.0M
2023-02-27 6.10 6.14 5.95 5.95 0.7M
2023-02-24 5.99 6.08 5.95 6.08 1.1M
2023-02-23 6.11 6.16 6.01 6.07 1.8M
2023-02-22 6.10 6.14 6.06 6.08 1.6M
2023-02-21 6.26 6.26 6.08 6.11 1.6M
2023-02-17 6.23 6.30 6.18 6.29 2.8M
2023-02-16 6.09 6.25 6.04 6.21 3.1M
2023-02-15 6.06 6.16 6.01 6.16 1.1M
2023-02-14 6.11 6.12 6.02 6.07 1.6M
2023-02-13 6.00 6.18 5.98 6.16 1.3M
2023-02-10 5.95 6.04 5.92 6.02 3.4M
2023-02-09 5.95 5.98 5.92 5.96 0.6M
2023-02-08 5.78 5.92 5.77 5.88 0.7M
2023-02-07 5.75 5.84 5.73 5.84 1.0M
2023-02-06 5.77 5.83 5.70 5.77 0.9M
2023-02-03 5.84 5.91 5.57 5.83 1.7M
2023-02-02 5.82 6.01 5.79 5.91 1.3M
2023-02-01 5.76 5.90 5.73 5.79 1.8M
2023-01-31 5.58 5.81 5.56 5.76 5.3M
2023-01-30 5.55 5.59 5.52 5.58 2.3M
2023-01-27 5.61 5.65 5.52 5.59 2.8M
2023-01-26 5.60 5.62 5.52 5.60 0.8M
2023-01-25 5.58 5.63 5.57 5.60 0.5M
2023-01-24 5.70 5.70 5.60 5.63 0.4M
2023-01-23 5.70 5.77 5.66 5.70 0.5M
2023-01-20 5.82 5.82 5.71 5.75 0.7M
2023-01-19 5.80 5.81 5.65 5.78 0.7M
2023-01-18 5.82 5.90 5.78 5.82 0.5M
2023-01-17 5.79 5.84 5.73 5.79 0.5M
2023-01-13 5.70 5.81 5.70 5.76 0.5M
2023-01-12 5.85 5.86 5.76 5.81 0.5M
2023-01-11 5.83 5.86 5.79 5.83 0.5M
2023-01-10 5.61 5.86 5.61 5.82 0.6M
2023-01-09 5.69 5.70 5.62 5.64 0.3M
2023-01-06 5.52 5.71 5.49 5.66 0.5M
2023-01-05 5.51 5.53 5.43 5.46 0.5M
2023-01-04 5.55 5.63 5.51 5.57 0.5M
2023-01-03 5.51 5.59 5.42 5.51 1.0M