WisdomTree Emerging Currency Strategy Fund

CEW
🏛️ usa →
18.78
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
2024-12-31 16.91 16.92 16.91 16.92 0.0M
2024-12-30 17.09 17.09 17.00 17.03 0.0M
2024-12-27 17.02 17.05 16.99 17.02 0.0M
2024-12-26 17.05 17.05 17.05 17.05 0.0M
2024-12-24 17.95 17.95 17.95 17.95 0.0M
2024-12-23 17.93 17.93 17.93 17.93 0.0M
2024-12-20 17.96 18.02 17.93 17.99 0.0M
2024-12-19 17.90 17.90 17.90 17.90 0.0M
2024-12-18 17.97 17.97 17.85 17.85 0.0M
2024-12-17 18.05 18.05 18.05 18.05 0.0M
2024-12-16 18.09 18.12 18.08 18.10 0.0M
2024-12-13 18.08 18.09 18.08 18.09 0.0M
2024-12-12 18.15 18.15 18.13 18.13 0.0M
2024-12-11 18.12 18.15 18.12 18.15 0.0M
2024-12-10 18.19 18.19 18.16 18.16 0.0M
2024-12-09 18.15 18.15 18.15 18.15 0.0M
2024-12-06 18.12 18.15 18.12 18.12 0.0M
2024-12-05 18.11 18.15 18.11 18.15 0.0M
2024-12-04 18.07 18.07 18.05 18.05 0.0M
2024-12-03 17.98 18.03 17.98 18.02 0.0M
2024-12-02 18.00 18.00 18.00 18.00 0.0M
2024-11-29 18.09 18.09 18.09 18.09 0.0M
2024-11-27 18.05 18.06 18.05 18.06 0.0M
2024-11-26 18.06 18.06 17.99 18.03 0.0M
2024-11-25 18.06 18.06 18.06 18.06 0.0M
2024-11-22 18.01 18.01 18.01 18.01 0.0M
2024-11-21 18.07 18.07 17.99 18.02 0.0M
2024-11-20 18.05 18.05 18.05 18.05 0.0M
2024-11-19 18.00 18.12 18.00 18.10 0.0M
2024-11-18 18.36 18.36 18.06 18.13 0.0M
2024-11-15 18.01 18.01 18.01 18.01 0.0M
2024-11-14 17.96 17.96 17.96 17.96 0.0M
2024-11-13 18.02 18.02 17.95 17.98 0.0M
2024-11-12 18.00 18.00 18.00 18.00 0.0M
2024-11-11 17.90 18.08 17.90 18.00 0.0M
2024-11-08 18.20 18.20 18.16 18.16 0.0M
2024-11-07 18.27 18.36 18.27 18.32 0.0M
2024-11-06 18.06 18.18 18.06 18.18 0.0M
2024-11-05 18.28 18.29 18.26 18.29 0.0M
2024-11-04 18.23 18.28 18.23 18.24 0.0M
2024-11-01 18.17 18.17 18.16 18.16 0.0M
2024-10-31 18.24 18.24 18.24 18.24 0.0M
2024-10-30 18.23 18.24 18.23 18.24 0.0M
2024-10-29 18.24 18.28 18.19 18.24 0.0M
2024-10-28 18.38 18.38 18.27 18.28 0.0M
2024-10-25 18.28 18.28 18.28 18.28 0.0M
2024-10-24 18.34 18.34 18.34 18.34 0.0M
2024-10-23 18.28 18.29 18.28 18.29 0.0M
2024-10-22 18.37 18.37 18.34 18.34 0.0M
2024-10-21 18.36 18.36 18.33 18.33 0.0M
2024-10-18 19.89 19.89 18.40 18.41 0.0M
2024-10-17 18.37 18.37 18.37 18.37 0.0M
2024-10-16 18.38 18.38 18.38 18.38 0.0M
2024-10-15 18.39 18.39 18.39 18.39 0.0M
2024-10-14 18.46 18.49 18.46 18.49 0.0M
2024-10-11 18.35 18.51 18.35 18.50 0.0M
2024-10-10 18.40 18.57 18.40 18.40 0.1M
2024-10-09 18.55 18.59 18.55 18.55 0.0M
2024-10-08 18.63 18.71 18.53 18.61 0.0M
2024-10-07 18.56 18.66 18.56 18.63 0.0M
2024-10-04 18.57 18.69 18.57 18.69 0.0M
2024-10-03 18.63 18.69 18.63 18.63 0.0M
2024-10-02 18.76 18.82 18.70 18.82 0.0M
2024-10-01 18.73 18.78 18.66 18.73 0.0M
2024-09-30 18.75 18.75 18.73 18.73 0.0M
2024-09-27 18.81 18.81 18.77 18.77 0.0M
2024-09-26 18.79 18.79 18.79 18.79 0.0M
2024-09-25 18.81 18.81 18.68 18.68 0.0M
2024-09-24 18.71 18.74 18.71 18.74 0.0M
2024-09-23 18.60 18.67 18.60 18.62 0.0M
2024-09-20 18.63 18.63 18.58 18.61 0.0M
2024-09-19 18.61 18.67 18.60 18.61 0.0M
2024-09-18 18.56 18.65 18.56 18.56 0.0M
2024-09-17 18.54 18.54 18.50 18.53 0.0M
2024-09-16 18.58 18.60 18.54 18.55 0.0M
2024-09-13 18.49 18.57 18.48 18.51 0.0M
2024-09-12 18.34 18.43 18.34 18.43 0.0M
2024-09-11 18.29 18.36 18.29 18.35 0.0M
2024-09-10 18.35 18.35 18.23 18.28 0.0M
2024-09-09 18.30 18.33 18.28 18.31 0.0M
2024-09-06 18.41 18.41 18.30 18.34 0.0M
2024-09-05 18.40 18.40 18.32 18.35 0.0M
2024-09-04 18.28 18.31 18.28 18.29 0.0M
2024-09-03 18.30 18.30 18.20 18.21 0.0M
2024-08-30 18.35 18.35 18.32 18.32 0.0M
2024-08-29 18.34 18.34 18.34 18.34 0.0M
2024-08-28 18.43 18.46 18.38 18.38 0.0M
2024-08-27 18.39 18.44 18.39 18.44 0.0M
2024-08-26 18.66 18.66 18.48 18.48 0.0M
2024-08-23 18.47 18.50 18.47 18.50 0.0M
2024-08-22 18.34 18.34 18.24 18.27 0.0M
2024-08-21 18.35 18.42 18.35 18.40 0.0M
2024-08-20 18.39 18.44 18.39 18.44 0.0M
2024-08-19 18.39 18.45 18.39 18.45 0.0M
2024-08-16 18.29 18.32 18.29 18.32 0.0M
2024-08-15 18.23 18.25 18.23 18.25 0.0M
2024-08-14 18.27 18.29 18.23 18.24 0.0M
2024-08-13 18.16 18.27 18.16 18.26 0.0M
2024-08-12 18.07 18.14 18.07 18.10 0.0M
2024-08-09 18.11 18.11 18.11 18.11 0.0M
2024-08-08 18.03 18.03 18.03 18.03 0.0M
2024-08-07 17.93 17.93 17.93 17.93 0.0M
2024-08-06 17.92 17.92 17.90 17.90 0.0M
2024-08-05 17.90 17.90 17.89 17.89 0.0M
2024-08-02 17.98 18.03 17.96 17.98 0.0M
2024-08-01 18.02 18.02 17.87 17.89 0.0M
2024-07-31 17.97 17.98 17.94 17.97 0.0M
2024-07-30 17.86 17.87 17.84 17.87 0.0M
2024-07-29 17.88 17.88 17.85 17.86 0.0M
2024-07-26 17.93 17.93 17.91 17.91 0.0M
2024-07-25 17.87 17.87 17.87 17.87 0.0M
2024-07-24 17.88 17.88 17.88 17.88 0.0M
2024-07-23 17.91 17.91 17.91 17.91 0.0M
2024-07-22 17.92 17.94 17.91 17.94 0.0M
2024-07-19 17.90 17.90 17.88 17.88 0.0M
2024-07-18 17.90 17.90 17.90 17.90 0.0M
2024-07-17 18.00 18.02 18.00 18.02 0.0M
2024-07-16 18.03 18.07 18.01 18.05 0.0M
2024-07-15 18.00 18.05 18.00 18.02 0.0M
2024-07-12 18.06 18.09 18.06 18.09 0.0M
2024-07-11 18.04 18.04 18.04 18.04 0.0M
2024-07-10 17.98 18.00 17.97 18.00 0.0M
2024-07-09 17.90 17.95 17.90 17.92 0.0M
2024-07-08 17.85 17.88 17.85 17.88 0.0M
2024-07-05 17.86 17.86 17.86 17.86 0.0M
2024-07-03 17.79 17.80 17.78 17.78 0.0M
2024-07-02 17.66 17.69 17.66 17.69 0.0M
2024-07-01 17.67 17.67 17.67 17.67 0.0M
2024-06-28 17.74 17.76 17.72 17.72 0.0M
2024-06-27 17.66 17.66 17.66 17.66 0.0M
2024-06-26 17.69 17.69 17.66 17.66 0.0M
2024-06-25 17.73 17.74 17.70 17.74 0.0M
2024-06-24 17.76 17.76 17.76 17.76 0.0M
2024-06-21 17.71 17.71 17.71 17.71 0.0M
2024-06-20 17.72 17.72 17.66 17.68 0.0M
2024-06-18 17.72 17.73 17.70 17.73 0.0M
2024-06-17 17.68 17.68 17.68 17.68 0.0M
2024-06-14 17.67 17.67 17.67 17.67 0.0M
2024-06-13 17.73 17.73 17.73 17.73 0.0M
2024-06-12 17.78 17.78 17.78 17.78 0.0M
2024-06-11 17.80 17.80 17.72 17.72 0.0M
2024-06-10 17.77 17.77 17.77 17.77 0.0M
2024-06-07 17.77 17.77 17.77 17.77 0.0M
2024-06-06 17.89 17.89 17.89 17.89 0.0M
2024-06-05 17.87 17.87 17.87 17.87 0.0M
2024-06-04 17.84 17.84 17.84 17.84 0.0M
2024-06-03 17.89 17.93 17.89 17.93 0.0M
2024-05-31 17.91 17.92 17.91 17.92 0.0M
2024-05-30 17.79 17.93 17.79 17.93 0.0M
2024-05-29 18.01 18.01 17.93 17.96 0.0M
2024-05-28 18.05 18.09 18.04 18.07 0.0M
2024-05-24 18.04 18.04 18.04 18.04 0.0M
2024-05-23 18.02 18.02 18.02 18.02 0.0M
2024-05-22 18.04 18.04 18.04 18.04 0.0M
2024-05-21 18.11 18.13 18.11 18.13 0.0M
2024-05-20 18.10 18.15 18.10 18.15 0.0M
2024-05-17 18.13 18.15 18.13 18.15 0.0M
2024-05-16 18.08 18.11 18.08 18.11 0.0M
2024-05-15 18.08 18.08 18.08 18.08 0.0M
2024-05-14 17.94 17.95 17.94 17.95 0.0M
2024-05-13 17.92 17.92 17.89 17.90 0.0M
2024-05-10 17.89 17.89 17.87 17.89 0.0M
2024-05-09 17.89 17.89 17.89 17.89 0.0M
2024-05-08 17.85 17.87 17.85 17.87 0.0M
2024-05-07 17.86 17.89 17.86 17.89 0.0M
2024-05-06 17.88 17.92 17.88 17.89 0.0M
2024-05-03 17.89 17.89 17.87 17.88 0.0M
2024-05-02 17.79 17.79 17.78 17.79 0.0M
2024-05-01 17.65 17.72 17.65 17.70 0.0M
2024-04-30 17.74 17.74 17.67 17.67 0.0M
2024-04-29 17.75 17.77 17.75 17.77 0.0M
2024-04-26 17.71 17.71 17.68 17.69 0.0M
2024-04-25 17.66 17.67 17.66 17.67 0.0M
2024-04-24 17.61 17.66 17.61 17.64 0.0M
2024-04-23 17.69 17.69 17.69 17.69 0.0M
2024-04-22 17.61 17.62 17.61 17.62 0.0M
2024-04-19 17.63 17.63 17.59 17.63 0.0M
2024-04-18 17.59 17.59 17.57 17.57 0.0M
2024-04-17 17.59 17.63 17.55 17.59 0.0M
2024-04-16 17.54 17.54 17.52 17.52 0.0M
2024-04-15 17.59 17.60 17.59 17.60 0.0M
2024-04-12 17.64 17.69 17.64 17.69 0.0M
2024-04-11 17.79 17.83 17.79 17.83 0.0M
2024-04-10 17.86 17.86 17.79 17.82 0.0M
2024-04-09 17.98 17.98 17.95 17.95 0.0M
2024-04-08 17.88 17.90 17.88 17.90 0.0M
2024-04-05 17.87 17.87 17.87 17.87 0.0M
2024-04-04 17.88 17.88 17.87 17.87 0.0M
2024-04-03 17.77 17.80 17.75 17.80 0.0M
2024-04-02 17.75 17.75 17.75 17.75 0.0M
2024-04-01 17.75 17.75 17.69 17.69 0.0M
2024-03-28 17.75 17.75 17.75 17.75 0.0M
2024-03-27 17.78 17.78 17.78 17.78 0.0M
2024-03-26 17.74 17.74 17.74 17.74 0.0M
2024-03-25 17.73 17.74 17.73 17.74 0.0M
2024-03-22 17.72 17.72 17.71 17.71 0.0M
2024-03-21 17.78 17.78 17.78 17.78 0.0M
2024-03-20 17.73 17.81 17.71 17.81 0.0M
2024-03-19 17.74 17.76 17.74 17.76 0.0M
2024-03-18 17.81 17.81 17.78 17.78 0.0M
2024-03-15 17.84 17.85 17.84 17.85 0.0M
2024-03-13 17.89 17.91 17.89 17.91 0.0M
2024-03-12 17.82 17.84 17.82 17.84 0.0M
2024-03-11 17.89 17.89 17.84 17.84 0.0M
2024-03-08 17.82 17.86 17.81 17.83 0.0M
2024-03-07 17.79 17.79 17.75 17.78 0.0M
2024-03-06 17.71 17.73 17.71 17.73 0.0M
2024-03-05 17.66 17.66 17.66 17.66 0.0M
2024-03-04 17.67 17.69 17.67 17.69 0.0M
2024-03-01 17.68 17.72 17.67 17.70 0.0M
2024-02-29 17.70 17.70 17.65 17.68 0.0M
2024-02-28 17.63 17.63 17.63 17.63 0.0M
2024-02-27 17.66 17.67 17.66 17.67 0.0M
2024-02-26 17.63 17.63 17.63 17.63 0.0M
2024-02-23 17.65 17.65 17.62 17.62 0.0M
2024-02-22 17.68 17.68 17.67 17.67 0.0M
2024-02-21 17.66 17.68 17.66 17.68 0.0M
2024-02-20 17.69 17.69 17.69 17.69 0.0M
2024-02-16 17.65 17.65 17.65 17.65 0.0M
2024-02-15 17.63 17.67 17.63 17.64 0.0M
2024-02-14 17.66 17.67 17.61 17.67 0.0M
2024-02-13 17.62 17.62 17.56 17.56 0.0M
2024-02-12 17.66 17.66 17.66 17.66 0.0M
2024-02-09 17.61 17.61 17.61 17.61 0.0M
2024-02-08 17.60 17.60 17.60 17.60 0.0M
2024-02-07 17.64 17.64 17.64 17.64 0.0M
2024-02-06 17.60 17.64 17.60 17.63 0.0M
2024-02-05 17.51 17.57 17.51 17.57 0.0M
2024-02-02 17.66 17.66 17.59 17.59 0.0M
2024-02-01 17.75 17.80 17.75 17.80 0.0M
2024-01-31 17.68 17.68 17.68 17.68 0.0M
2024-01-30 17.68 17.68 17.68 17.68 0.0M
2024-01-29 17.65 17.65 17.62 17.64 0.0M
2024-01-26 17.70 17.70 17.65 17.68 0.0M
2024-01-25 17.64 17.66 17.64 17.64 0.0M
2024-01-24 17.65 17.71 17.65 17.67 0.0M
2024-01-23 17.62 17.62 17.58 17.60 0.0M
2024-01-22 17.65 17.65 17.61 17.63 0.0M
2024-01-19 17.64 17.68 17.64 17.68 0.1M
2024-01-18 17.61 17.63 17.61 17.63 0.0M
2024-01-17 17.54 17.56 17.46 17.56 0.0M
2024-01-16 17.70 17.70 17.58 17.62 0.0M
2024-01-12 17.80 17.80 17.80 17.80 0.0M
2024-01-11 17.80 17.80 17.74 17.74 0.0M
2024-01-10 17.76 17.76 17.71 17.74 0.7M
2024-01-09 17.77 17.77 17.77 17.77 0.0M
2024-01-08 17.86 17.87 17.85 17.87 0.0M
2024-01-05 17.96 18.00 17.87 17.88 0.0M
2024-01-04 17.87 17.99 17.81 17.82 0.0M
2024-01-03 17.86 17.86 17.83 17.83 0.0M
2024-01-02 18.00 18.00 17.88 17.88 0.0M