WisdomTree Battery Value Chain and Innovation Fund

WBAT
🏛️ usa →
27.95
Last Update: 2025-06-20
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
2022-12-30 31.97 32.10 31.93 32.10 0.0M
2022-12-29 31.99 32.10 31.99 32.07 0.0M
2022-12-28 31.50 31.50 31.41 31.41 0.0M
2022-12-27 32.21 32.25 31.97 31.97 0.0M
2022-12-23 31.94 32.00 31.89 31.89 0.0M
2022-12-22 32.25 32.25 31.82 32.11 0.0M
2022-12-21 32.78 32.89 32.78 32.89 0.0M
2022-12-20 32.95 32.99 32.82 32.82 0.0M
2022-12-19 32.95 33.02 32.95 33.02 0.0M
2022-12-16 33.41 33.41 33.41 33.41 0.0M
2022-12-15 34.00 34.00 33.85 33.85 0.0M
2022-12-14 34.49 34.73 34.44 34.47 0.0M
2022-12-13 35.10 35.10 34.51 34.51 0.0M
2022-12-12 34.28 34.37 34.28 34.37 0.0M
2022-12-09 34.46 34.46 34.32 34.32 0.0M
2022-12-08 34.55 34.61 34.47 34.47 0.0M
2022-12-07 34.60 34.62 34.27 34.38 0.0M
2022-12-06 34.75 34.75 34.24 34.43 0.0M
2022-12-05 35.35 35.35 34.80 34.87 0.0M
2022-12-02 35.74 35.74 35.70 35.70 0.0M
2022-12-01 35.12 35.25 35.06 35.25 0.0M
2022-11-30 34.64 35.38 34.50 35.38 0.0M
2022-11-29 34.15 34.15 34.15 34.15 0.0M
2022-11-28 34.34 34.34 33.88 33.88 0.0M
2022-11-25 34.52 34.55 34.46 34.54 0.0M
2022-11-23 34.50 34.89 34.48 34.89 0.0M
2022-11-22 34.05 34.31 34.05 34.30 0.0M
2022-11-21 34.35 34.35 34.14 34.19 0.0M
2022-11-18 34.76 34.76 34.76 34.76 0.0M
2022-11-17 34.73 34.86 34.73 34.86 0.0M
2022-11-16 35.32 35.38 35.32 35.32 0.0M
2022-11-15 35.86 35.86 35.86 35.86 0.0M
2022-11-14 35.80 35.80 35.72 35.72 0.0M
2022-11-11 36.04 36.29 36.04 36.29 0.0M
2022-11-10 35.51 35.61 35.39 35.61 0.0M
2022-11-09 34.27 34.27 34.00 34.00 0.0M
2022-11-08 34.60 34.93 34.60 34.73 0.0M
2022-11-07 34.37 34.37 34.37 34.37 0.0M
2022-11-04 34.01 34.32 34.01 34.32 0.0M
2022-11-03 32.44 32.88 32.44 32.77 0.0M
2022-11-02 33.18 33.38 32.67 32.67 0.0M
2022-11-01 33.18 33.18 33.18 33.18 0.0M
2022-10-31 32.42 32.45 32.42 32.45 0.0M
2022-10-28 32.55 32.55 32.55 32.55 0.0M
2022-10-27 32.77 32.77 32.73 32.73 0.0M
2022-10-26 33.08 33.08 33.04 33.04 0.0M
2022-10-25 32.15 32.75 32.15 32.75 0.0M
2022-10-24 32.14 32.14 32.14 32.14 0.0M
2022-10-21 32.00 32.35 32.00 32.35 0.0M
2022-10-20 31.64 31.64 31.64 31.64 0.0M
2022-10-19 31.83 31.83 31.83 31.83 0.0M
2022-10-18 31.77 31.92 31.77 31.92 0.0M
2022-10-17 31.73 31.73 31.73 31.73 0.0M
2022-10-14 30.97 30.97 30.97 30.97 0.0M
2022-10-13 31.44 31.51 31.43 31.51 0.0M
2022-10-12 31.04 31.08 31.00 31.08 0.0M
2022-10-11 30.99 30.99 30.99 30.99 0.0M
2022-10-10 31.10 31.11 30.97 31.11 0.0M
2022-10-07 31.55 31.70 31.51 31.51 0.0M
2022-10-06 32.05 32.05 32.05 32.05 0.0M
2022-10-05 32.29 32.29 32.29 32.29 0.0M
2022-10-04 32.29 32.62 32.29 32.62 0.0M
2022-10-03 31.22 31.29 31.22 31.29 0.0M
2022-09-30 30.85 30.85 30.65 30.65 0.0M
2022-09-29 31.08 31.08 31.08 31.08 0.0M
2022-09-28 31.27 31.51 30.56 31.51 0.0M
2022-09-27 31.41 31.41 31.41 31.41 0.0M
2022-09-26 31.56 31.56 31.56 31.56 0.0M
2022-09-23 32.28 32.34 31.94 31.99 0.0M
2022-09-22 33.28 33.28 33.13 33.13 0.0M
2022-09-21 33.65 33.65 33.12 33.12 0.0M
2022-09-20 33.85 33.85 33.66 33.66 0.0M
2022-09-19 33.84 34.26 33.84 34.26 0.0M
2022-09-16 33.79 33.98 33.79 33.98 0.0M
2022-09-15 34.62 34.62 34.62 34.62 0.0M
2022-09-14 35.27 35.31 35.27 35.30 0.0M
2022-09-13 35.19 35.19 35.19 35.19 0.0M
2022-09-12 36.30 36.33 36.27 36.27 0.0M
2022-09-09 35.86 36.02 35.86 35.99 0.0M
2022-09-08 35.02 35.15 35.02 35.15 0.0M
2022-09-07 34.76 35.22 34.76 35.22 0.0M
2022-09-06 34.60 34.67 34.53 34.53 0.0M
2022-09-02 34.45 34.45 34.27 34.27 0.0M
2022-09-01 35.03 35.03 34.44 34.69 0.0M
2022-08-31 35.53 35.53 35.29 35.29 0.0M
2022-08-30 35.70 35.80 35.66 35.66 0.0M
2022-08-29 36.22 36.22 36.06 36.06 0.0M
2022-08-26 36.20 36.20 36.05 36.05 0.0M
2022-08-25 37.04 37.04 36.99 36.99 0.0M
2022-08-24 36.33 36.72 36.33 36.65 0.0M
2022-08-23 36.71 36.71 36.63 36.67 0.0M
2022-08-22 36.26 36.26 36.16 36.17 0.0M
2022-08-19 36.42 36.46 36.33 36.42 0.0M
2022-08-18 37.37 37.37 37.36 37.36 0.0M
2022-08-17 37.59 37.59 37.45 37.52 0.0M
2022-08-16 38.04 38.10 38.00 38.04 0.0M
2022-08-15 38.19 38.20 38.17 38.18 0.0M
2022-08-12 37.99 38.25 37.90 38.19 0.0M
2022-08-11 38.27 38.27 37.95 37.95 0.0M
2022-08-10 37.88 37.88 37.88 37.88 0.0M
2022-08-09 37.10 37.10 37.05 37.05 0.0M
2022-08-08 37.40 37.40 36.99 36.99 0.0M
2022-08-05 36.66 36.72 36.66 36.72 0.0M
2022-08-04 36.93 36.93 36.87 36.87 0.0M
2022-08-03 36.70 36.70 36.69 36.69 0.0M
2022-08-02 36.77 36.77 36.57 36.57 0.0M
2022-08-01 36.79 37.00 36.76 36.98 0.0M
2022-07-29 36.30 36.58 36.30 36.58 0.0M
2022-07-28 36.33 36.34 36.33 36.34 0.0M
2022-07-27 35.51 35.80 35.51 35.80 0.0M
2022-07-26 35.17 35.17 35.17 35.17 0.0M
2022-07-25 35.45 35.45 35.38 35.38 0.0M
2022-07-22 35.38 35.45 35.38 35.45 0.0M
2022-07-21 35.64 35.64 35.64 35.64 0.0M
2022-07-20 35.09 35.49 35.09 35.49 0.0M
2022-07-19 34.84 35.56 34.84 35.56 0.0M
2022-07-18 34.84 35.17 34.65 34.65 0.0M
2022-07-15 33.73 34.27 33.73 34.27 0.0M
2022-07-14 33.99 34.23 33.99 34.23 0.0M
2022-07-13 33.89 34.28 33.89 34.23 0.0M
2022-07-12 33.84 34.04 33.84 33.97 0.0M
2022-07-11 34.56 34.56 34.22 34.23 0.0M
2022-07-08 35.18 35.55 35.18 35.55 0.0M
2022-07-07 34.84 35.61 34.84 35.61 0.0M
2022-07-06 34.57 34.58 34.57 34.57 0.0M
2022-07-05 34.32 34.73 34.24 34.73 0.0M
2022-07-01 34.74 35.09 34.74 35.09 0.0M
2022-06-30 34.68 34.96 34.68 34.96 0.0M
2022-06-29 35.04 35.04 35.04 35.04 0.0M
2022-06-28 36.43 36.43 35.96 35.96 0.0M
2022-06-27 36.25 36.35 36.13 36.13 0.0M
2022-06-24 36.05 36.05 36.01 36.01 0.0M
2022-06-23 35.19 35.19 35.19 35.19 0.0M
2022-06-22 35.25 35.45 35.24 35.38 0.0M
2022-06-21 35.89 35.91 35.83 35.83 0.0M
2022-06-17 35.47 35.47 35.22 35.22 0.0M
2022-06-16 34.68 34.68 34.68 34.68 0.0M
2022-06-15 35.29 35.82 35.22 35.68 0.0M
2022-06-14 35.04 35.04 35.04 35.04 0.0M
2022-06-13 35.79 35.79 35.09 35.09 0.0M
2022-06-10 36.09 36.28 36.02 36.14 0.0M
2022-06-09 37.09 37.09 36.65 36.65 0.0M
2022-06-08 37.79 37.79 37.59 37.59 0.0M
2022-06-07 37.83 38.06 37.83 38.06 0.0M
2022-06-06 37.94 38.16 37.80 37.80 0.0M
2022-06-03 38.09 38.09 37.46 37.48 0.0M
2022-06-02 37.80 38.05 37.80 37.95 0.0M
2022-06-01 37.11 37.11 37.11 37.11 0.0M
2022-05-31 37.47 37.47 37.47 37.47 0.0M
2022-05-27 37.37 37.37 37.37 37.37 0.0M
2022-05-26 36.92 36.98 36.92 36.98 0.0M
2022-05-25 36.48 36.48 36.48 36.48 0.0M
2022-05-24 36.83 36.83 36.18 36.48 0.0M
2022-05-23 37.14 37.14 37.02 37.02 0.0M
2022-05-20 37.00 37.06 36.89 36.89 0.0M
2022-05-19 36.37 36.77 36.31 36.66 0.0M
2022-05-18 35.84 35.85 35.84 35.85 0.0M
2022-05-17 36.46 36.46 36.45 36.45 0.0M
2022-05-16 35.19 35.19 35.09 35.09 0.0M
2022-05-13 35.27 35.27 35.26 35.26 0.0M
2022-05-12 34.10 34.10 34.01 34.01 0.0M
2022-05-11 34.32 34.32 34.21 34.21 0.0M
2022-05-10 33.90 34.10 33.90 34.10 0.0M
2022-05-09 34.57 34.57 33.86 33.86 0.0M
2022-05-06 35.41 35.41 35.41 35.41 0.0M
2022-05-05 36.35 36.35 35.48 35.64 0.0M
2022-05-04 35.95 36.96 35.95 36.96 0.0M
2022-05-03 35.98 35.98 35.98 35.98 0.0M
2022-05-02 35.42 35.66 35.42 35.66 0.0M
2022-04-29 36.35 36.35 35.60 35.60 0.0M
2022-04-28 35.81 35.81 35.81 35.81 0.0M
2022-04-27 35.35 35.56 35.35 35.44 0.0M
2022-04-26 35.00 35.00 34.72 34.72 0.0M
2022-04-25 35.71 36.13 35.40 36.13 0.0M
2022-04-22 37.20 37.20 36.81 36.89 0.0M
2022-04-21 37.99 37.99 37.62 37.67 0.0M
2022-04-20 38.97 38.97 38.86 38.86 0.0M
2022-04-19 39.33 39.37 39.33 39.37 0.0M
2022-04-18 39.00 39.01 39.00 39.00 0.0M
2022-04-14 39.31 39.31 39.10 39.10 0.0M
2022-04-13 39.42 39.42 39.42 39.42 0.0M
2022-04-12 39.07 39.07 38.65 38.66 0.0M
2022-04-11 39.05 39.05 38.74 38.74 0.0M
2022-04-08 39.84 40.01 39.75 39.75 0.0M
2022-04-07 39.68 40.12 39.56 39.95 0.0M
2022-04-06 40.10 40.10 40.00 40.08 0.0M
2022-04-05 41.75 41.75 40.90 40.90 0.0M
2022-04-04 41.22 41.68 41.22 41.68 0.0M
2022-04-01 41.14 41.14 41.00 41.00 0.0M
2022-03-31 40.92 40.92 40.54 40.54 0.0M
2022-03-30 41.31 41.31 41.09 41.09 0.0M
2022-03-29 40.95 41.13 40.95 41.13 0.0M
2022-03-28 40.44 40.44 40.33 40.40 0.0M
2022-03-25 41.02 41.02 40.70 40.80 0.0M
2022-03-24 40.83 41.05 40.82 41.05 0.0M
2022-03-23 40.98 41.00 40.50 40.53 0.0M
2022-03-22 40.98 41.00 40.86 40.86 0.0M
2022-03-21 40.40 40.40 40.22 40.22 0.0M
2022-03-18 40.35 40.35 40.35 40.35 0.0M
2022-03-17 39.34 39.75 39.26 39.75 0.0M
2022-03-16 39.47 39.78 38.98 39.78 0.0M
2022-03-15 37.58 37.90 37.55 37.90 0.0M
2022-03-14 37.90 37.90 37.88 37.88 0.0M
2022-03-11 39.25 39.25 38.97 38.97 0.0M
2022-03-10 39.12 39.44 39.12 39.44 0.0M
2022-03-09 39.53 39.53 39.53 39.53 0.0M
2022-03-08 38.17 38.69 38.17 38.69 0.0M
2022-03-07 38.86 38.99 38.20 38.20 0.0M
2022-03-04 38.97 39.18 38.97 39.04 0.0M
2022-03-03 40.00 40.19 39.96 39.96 0.0M
2022-03-02 40.76 40.76 40.73 40.73 0.0M
2022-03-01 40.93 40.93 40.08 40.27 0.0M
2022-02-28 40.73 41.18 40.73 41.18 0.0M
2022-02-25 40.49 40.49 40.49 40.49 0.0M
2022-02-24 38.25 39.34 38.25 39.34 0.0M
2022-02-23 39.54 39.54 39.00 39.00 0.0M
2022-02-22 39.12 39.18 39.06 39.18 0.0M
2022-02-18 40.00 40.00 39.62 39.62 0.0M
2022-02-17 40.04 40.04 40.04 40.04 0.0M