WisdomTree Artificial Intelligence and Innovation Fund

WTAI
🏛️ usa →
28.53
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 22.30 22.30 21.92 22.00 0.0M
2024-12-30 22.16 22.35 21.93 22.16 0.2M
2024-12-27 22.78 22.78 22.33 22.58 0.0M
2024-12-26 22.80 22.99 22.75 22.93 0.1M
2024-12-24 22.72 22.93 22.65 22.92 0.0M
2024-12-23 22.53 22.65 22.37 22.60 0.1M
2024-12-20 21.82 22.62 21.82 22.41 0.0M
2024-12-19 22.44 22.47 22.03 22.09 0.1M
2024-12-18 23.24 23.29 21.99 22.15 0.1M
2024-12-17 23.38 23.38 23.06 23.21 0.0M
2024-12-16 23.08 23.45 23.00 23.42 0.0M
2024-12-13 22.98 23.03 22.69 22.97 0.1M
2024-12-12 22.63 22.78 22.61 22.70 0.0M
2024-12-11 22.56 22.78 22.44 22.74 0.0M
2024-12-10 22.69 22.69 22.17 22.27 0.0M
2024-12-09 22.98 23.07 22.61 22.70 0.0M
2024-12-06 22.75 22.99 22.75 22.96 0.0M
2024-12-05 22.87 22.87 22.65 22.67 0.1M
2024-12-04 22.69 22.91 22.67 22.91 0.1M
2024-12-03 22.06 22.32 21.88 22.32 0.2M
2024-12-02 22.00 22.24 22.00 22.18 0.0M
2024-11-29 21.66 21.97 21.66 21.92 0.0M
2024-11-27 21.93 21.93 21.37 21.64 0.0M
2024-11-26 22.12 22.20 21.92 21.98 0.0M
2024-11-25 22.31 22.34 22.03 22.09 0.0M
2024-11-22 21.79 21.99 21.75 21.98 0.0M
2024-11-21 21.49 21.77 21.35 21.72 0.0M
2024-11-20 21.31 21.31 20.94 21.27 0.0M
2024-11-19 20.78 21.30 20.78 21.30 0.0M
2024-11-18 20.91 20.99 20.77 20.93 0.0M
2024-11-15 21.05 21.09 20.71 20.86 0.0M
2024-11-14 21.47 21.49 21.19 21.22 0.0M
2024-11-13 21.50 21.73 21.46 21.47 0.1M
2024-11-12 21.61 21.73 21.38 21.50 0.0M
2024-11-11 21.79 21.79 21.53 21.69 0.0M
2024-11-08 21.69 21.76 21.58 21.72 0.0M
2024-11-07 21.47 21.83 21.47 21.79 0.1M
2024-11-06 21.05 21.30 20.95 21.30 0.0M
2024-11-05 20.32 20.61 20.32 20.59 0.0M
2024-11-04 20.27 20.38 20.16 20.17 0.0M
2024-11-01 20.24 20.44 20.22 20.30 0.0M
2024-10-31 20.48 20.48 20.00 20.04 0.0M
2024-10-30 20.75 20.90 20.60 20.60 0.0M
2024-10-29 20.54 20.86 20.45 20.80 0.0M
2024-10-28 20.61 20.61 20.51 20.51 0.0M
2024-10-25 20.44 20.63 20.41 20.48 0.0M
2024-10-24 20.35 20.35 20.15 20.28 0.1M
2024-10-23 20.41 20.41 19.97 20.20 0.2M
2024-10-22 20.41 20.51 20.37 20.48 0.0M
2024-10-21 20.50 20.63 20.37 20.58 0.0M
2024-10-18 20.61 20.63 20.51 20.53 0.0M
2024-10-17 20.68 20.75 20.47 20.47 0.0M
2024-10-16 20.39 20.43 20.27 20.40 0.0M
2024-10-15 20.82 20.82 20.31 20.39 0.0M
2024-10-14 20.75 20.83 20.65 20.78 0.0M
2024-10-11 20.36 20.66 20.36 20.60 0.0M
2024-10-10 20.11 20.46 20.10 20.40 0.0M
2024-10-09 19.99 20.26 19.97 20.24 0.0M
2024-10-08 19.80 20.01 19.80 19.98 0.0M
2024-10-07 19.89 19.90 19.70 19.79 0.0M
2024-10-04 19.90 19.97 19.70 19.96 0.2M
2024-10-03 19.51 19.68 19.50 19.58 0.0M
2024-10-02 19.47 19.72 19.36 19.64 0.1M
2024-10-01 19.98 19.98 19.37 19.51 0.1M
2024-09-30 19.90 20.03 19.75 19.93 0.0M
2024-09-27 20.28 20.29 20.03 20.06 0.0M
2024-09-26 20.32 20.41 19.94 20.23 0.1M
2024-09-25 19.79 19.98 19.78 19.82 0.0M
2024-09-24 19.81 19.86 19.59 19.81 0.1M
2024-09-23 19.69 19.73 19.63 19.71 0.1M
2024-09-20 19.62 19.67 19.47 19.60 0.0M
2024-09-19 19.71 19.85 19.58 19.73 0.1M
2024-09-18 19.29 19.58 19.14 19.17 0.1M
2024-09-17 19.38 19.47 19.18 19.31 0.1M
2024-09-16 19.18 19.24 19.06 19.23 0.1M
2024-09-13 19.18 19.37 19.18 19.30 0.0M
2024-09-12 18.95 19.23 18.92 19.12 0.1M
2024-09-11 18.57 18.99 18.30 18.97 0.0M
2024-09-10 18.50 18.50 18.24 18.50 0.1M
2024-09-09 18.35 18.52 18.26 18.47 0.1M
2024-09-06 18.64 18.69 18.03 18.09 0.1M
2024-09-05 18.53 18.82 18.53 18.63 0.1M
2024-09-04 18.50 18.91 18.46 18.66 0.1M
2024-09-03 19.50 19.50 18.65 18.73 0.1M
2024-08-30 19.81 19.81 19.53 19.74 0.1M
2024-08-29 19.50 19.88 19.47 19.58 0.1M
2024-08-28 19.80 19.80 19.28 19.46 0.1M
2024-08-27 19.56 19.77 19.48 19.71 0.1M
2024-08-26 19.86 19.95 19.63 19.67 0.0M
2024-08-23 19.83 20.04 19.76 19.94 0.1M
2024-08-22 20.12 20.13 19.58 19.59 0.1M
2024-08-21 19.91 20.07 19.84 20.03 0.1M
2024-08-20 19.98 20.07 19.77 19.87 0.1M
2024-08-19 19.73 20.00 19.58 20.00 0.0M
2024-08-16 19.49 19.71 19.49 19.71 1.0M
2024-08-15 19.36 19.61 19.36 19.56 0.1M
2024-08-14 19.12 19.14 18.85 19.00 0.1M
2024-08-13 18.60 19.01 18.60 18.99 0.1M
2024-08-12 18.52 18.53 18.30 18.36 0.1M
2024-08-09 18.28 18.53 18.23 18.42 0.9M
2024-08-08 17.95 18.38 17.76 18.37 0.1M
2024-08-07 18.27 18.40 17.58 17.62 0.1M
2024-08-06 17.72 18.06 17.55 17.77 0.1M
2024-08-05 16.87 17.91 16.81 17.63 0.6M
2024-08-02 18.42 18.42 17.98 18.20 0.1M
2024-08-01 19.86 19.89 18.87 19.00 0.1M
2024-07-31 19.84 20.16 19.80 20.03 0.0M
2024-07-30 19.75 19.75 19.12 19.28 0.1M
2024-07-29 19.94 20.02 19.70 19.73 0.0M
2024-07-26 20.01 20.01 19.74 19.88 0.1M
2024-07-25 19.78 20.12 19.36 19.67 0.1M
2024-07-24 20.47 20.49 19.85 19.86 0.2M
2024-07-23 20.66 20.93 20.66 20.79 0.1M
2024-07-22 20.60 20.75 20.47 20.71 1.3M
2024-07-19 20.60 20.64 20.36 20.40 0.1M
2024-07-18 21.10 21.15 20.44 20.63 0.2M
2024-07-17 21.36 21.39 20.90 20.90 0.2M
2024-07-16 21.84 21.90 21.64 21.88 0.0M
2024-07-15 21.78 21.94 21.64 21.75 0.2M
2024-07-12 21.52 21.84 21.43 21.65 0.1M
2024-07-11 21.91 21.92 21.40 21.50 0.2M
2024-07-10 21.66 21.80 21.52 21.80 0.1M
2024-07-09 21.80 21.81 21.44 21.51 0.1M
2024-07-08 21.67 21.74 21.61 21.72 0.1M
2024-07-05 21.39 21.61 21.35 21.61 0.1M
2024-07-03 21.17 21.35 21.17 21.33 0.0M
2024-07-02 20.87 21.19 20.87 21.19 0.0M
2024-07-01 20.91 20.95 20.70 20.95 0.1M
2024-06-28 20.90 21.14 20.87 20.89 0.1M
2024-06-27 20.63 20.87 20.60 20.83 0.1M
2024-06-26 20.52 20.71 20.52 20.71 0.1M
2024-06-25 20.42 20.56 20.32 20.53 0.1M
2024-06-24 20.54 20.57 20.34 20.38 1.2M
2024-06-21 20.67 20.67 20.41 20.63 0.1M
2024-06-20 21.16 21.16 20.60 20.74 0.2M
2024-06-18 21.02 21.08 20.94 21.05 0.1M
2024-06-17 20.77 20.97 20.60 20.93 0.1M
2024-06-14 20.65 20.71 20.56 20.67 0.1M
2024-06-13 20.88 20.94 20.61 20.68 0.1M
2024-06-12 20.64 20.88 20.64 20.75 0.1M
2024-06-11 20.19 20.32 20.07 20.27 0.1M
2024-06-10 20.00 20.30 20.00 20.26 0.1M
2024-06-07 20.13 20.21 20.00 20.05 0.1M
2024-06-06 20.19 20.24 20.10 20.21 0.1M
2024-06-05 19.81 20.20 19.80 20.19 0.1M
2024-06-04 19.58 19.64 19.48 19.55 0.1M
2024-06-03 19.87 19.87 19.45 19.67 0.1M
2024-05-31 19.81 19.87 19.27 19.63 0.2M
2024-05-30 20.19 20.19 19.79 19.85 1.0M
2024-05-29 20.21 20.35 20.21 20.28 0.1M
2024-05-28 20.50 20.60 20.36 20.54 0.1M
2024-05-24 20.30 20.49 20.22 20.42 0.1M
2024-05-23 20.71 20.74 20.11 20.23 0.1M
2024-05-22 20.41 20.53 20.31 20.44 0.1M
2024-05-21 20.36 20.43 20.31 20.41 0.0M
2024-05-20 20.35 20.51 20.32 20.51 0.4M
2024-05-17 20.42 20.42 20.21 20.33 1.2M
2024-05-16 20.45 20.50 20.33 20.33 0.9M
2024-05-15 20.30 20.50 20.20 20.50 0.1M
2024-05-14 19.97 20.18 19.97 20.18 0.1M
2024-05-13 19.77 19.95 19.77 19.87 0.0M
2024-05-10 19.85 19.85 19.60 19.65 0.1M
2024-05-09 19.71 19.78 19.61 19.72 0.1M
2024-05-08 19.77 19.87 19.70 19.86 0.1M
2024-05-07 20.13 20.13 19.95 19.96 0.1M
2024-05-06 19.92 20.10 19.87 20.10 0.1M
2024-05-03 19.91 19.95 19.70 19.78 0.1M
2024-05-02 19.50 19.63 19.20 19.58 0.1M
2024-05-01 19.25 19.69 19.08 19.23 0.1M
2024-04-30 19.52 19.68 19.27 19.27 0.1M
2024-04-29 19.75 19.75 19.54 19.70 0.1M
2024-04-26 19.40 19.66 19.35 19.59 0.1M
2024-04-25 18.90 19.22 18.81 19.19 0.1M
2024-04-24 19.37 19.49 19.15 19.29 0.1M
2024-04-23 18.75 19.19 18.75 19.10 0.1M
2024-04-22 18.55 18.76 18.37 18.65 0.2M
2024-04-19 18.82 18.90 18.41 18.47 0.2M
2024-04-18 19.15 19.24 18.90 18.97 0.8M
2024-04-17 19.53 19.53 19.08 19.10 0.1M
2024-04-16 19.38 19.56 19.28 19.41 0.1M
2024-04-15 20.10 20.10 19.41 19.47 0.1M
2024-04-12 20.25 20.25 19.91 19.98 0.1M
2024-04-11 20.33 20.54 20.18 20.49 0.1M
2024-04-10 20.21 20.32 20.10 20.22 0.1M
2024-04-09 20.63 20.71 20.46 20.62 0.4M
2024-04-08 20.59 20.63 20.43 20.57 0.1M
2024-04-05 20.29 20.58 20.20 20.47 0.1M
2024-04-04 20.78 20.90 20.26 20.27 0.4M
2024-04-03 20.35 20.58 20.33 20.54 0.1M
2024-04-02 20.57 20.57 20.33 20.45 0.1M
2024-04-01 20.85 21.02 20.73 20.83 0.1M
2024-03-28 20.73 20.86 20.72 20.77 0.1M
2024-03-27 20.81 20.81 20.50 20.78 0.2M
2024-03-26 20.96 20.98 20.67 20.67 0.1M
2024-03-25 20.77 20.92 20.77 20.82 0.1M
2024-03-22 20.93 20.95 20.72 20.87 0.1M
2024-03-21 21.10 21.18 20.97 20.97 0.3M
2024-03-20 20.42 20.82 20.36 20.75 0.1M
2024-03-19 20.28 20.44 20.07 20.42 0.1M
2024-03-18 20.63 20.63 20.45 20.50 0.1M
2024-03-15 20.54 20.54 20.33 20.39 0.1M
2024-03-14 20.94 21.00 20.49 20.66 0.1M
2024-03-13 21.08 21.10 20.92 20.94 0.1M
2024-03-12 21.07 21.24 20.80 21.23 0.1M
2024-03-11 20.98 21.08 20.86 20.95 0.1M
2024-03-08 21.51 21.69 21.01 21.09 0.2M
2024-03-07 21.23 21.47 21.13 21.37 0.1M
2024-03-06 21.11 21.19 20.85 21.01 0.1M
2024-03-05 21.09 21.09 20.57 20.67 0.2M
2024-03-04 21.58 21.60 21.28 21.31 0.5M
2024-03-01 21.28 21.59 21.07 21.44 0.1M
2024-02-29 21.15 21.21 20.97 21.19 0.1M
2024-02-28 21.07 21.11 20.88 20.97 0.1M
2024-02-27 21.38 21.38 21.19 21.30 0.1M
2024-02-26 21.12 21.38 21.11 21.25 1.2M
2024-02-23 21.18 21.18 20.88 21.00 0.5M
2024-02-22 21.09 21.19 20.98 21.09 0.1M
2024-02-21 20.53 20.54 20.30 20.51 0.1M
2024-02-20 21.15 21.15 20.63 20.85 0.1M
2024-02-16 21.48 21.49 21.16 21.21 0.2M
2024-02-15 21.62 21.68 21.35 21.57 0.1M
2024-02-14 21.22 21.49 21.13 21.46 0.2M
2024-02-13 21.00 21.15 20.72 20.87 0.7M
2024-02-12 21.64 22.05 21.61 21.74 0.2M
2024-02-09 21.30 21.60 21.25 21.55 0.1M
2024-02-08 20.70 21.15 20.70 21.08 0.2M
2024-02-07 20.54 20.62 20.39 20.56 0.8M
2024-02-06 20.47 20.47 20.19 20.37 0.1M
2024-02-05 20.54 20.54 20.16 20.39 0.1M
2024-02-02 20.30 20.58 20.17 20.54 0.2M
2024-02-01 20.19 20.28 19.97 20.21 0.1M
2024-01-31 20.31 20.51 20.02 20.05 0.1M
2024-01-30 20.75 20.75 20.45 20.53 0.1M
2024-01-29 20.39 20.78 20.37 20.77 0.2M
2024-01-26 20.49 20.56 20.34 20.36 0.1M
2024-01-25 20.79 20.79 20.45 20.54 0.2M
2024-01-24 20.99 21.00 20.58 20.59 0.2M
2024-01-23 20.76 20.78 20.61 20.75 0.1M
2024-01-22 20.51 20.79 20.50 20.63 0.1M
2024-01-19 20.06 20.28 19.91 20.27 0.5M
2024-01-18 19.90 19.98 19.64 19.90 0.2M
2024-01-17 19.64 19.64 19.30 19.62 0.2M
2024-01-16 19.86 19.98 19.68 19.86 0.8M
2024-01-12 20.19 20.26 19.94 20.00 0.1M
2024-01-11 20.20 20.26 19.78 20.09 0.1M
2024-01-10 20.13 20.18 19.87 20.09 0.1M
2024-01-09 19.86 20.16 19.85 20.03 0.1M
2024-01-08 19.55 20.07 19.55 20.05 0.2M
2024-01-05 19.41 19.64 19.36 19.45 0.9M
2024-01-04 19.35 19.57 19.27 19.43 0.1M
2024-01-03 19.70 19.73 19.51 19.55 0.1M
2024-01-02 20.46 20.46 19.90 20.00 0.3M