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
2025-06-20 28.00 28.14 27.88 27.95 0.0M
2025-06-18 27.82 27.82 27.82 27.82 0.0M
2025-06-17 27.87 27.87 27.87 27.87 0.0M
2025-06-16 28.27 28.27 28.27 28.27 0.0M
2025-06-13 27.79 27.82 27.79 27.82 0.0M
2025-06-12 28.47 28.56 28.36 28.56 0.0M
2025-06-11 28.70 28.70 28.70 28.70 0.0M
2025-06-10 28.27 28.48 28.27 28.48 0.0M
2025-06-09 27.88 28.35 27.86 28.35 0.0M
2025-06-06 27.59 27.59 27.59 27.59 0.0M
2025-06-05 27.10 27.10 27.10 27.10 0.0M
2025-06-04 27.90 27.90 27.76 27.76 0.0M
2025-06-03 27.08 27.31 26.89 27.31 0.0M
2025-06-02 26.83 26.83 26.83 26.83 0.0M
2025-05-30 27.10 27.10 26.93 26.93 0.0M
2025-05-29 27.32 27.32 27.32 27.32 0.0M
2025-05-28 27.14 27.39 27.13 27.32 0.0M
2025-05-27 27.15 27.15 27.00 27.04 0.0M
2025-05-23 26.91 26.91 26.91 26.91 0.0M
2025-05-22 26.59 26.70 26.59 26.70 0.0M
2025-05-21 26.90 26.90 26.90 26.90 0.0M
2025-05-20 27.17 27.47 27.14 27.20 0.0M
2025-05-19 27.05 27.05 27.05 27.05 0.0M
2025-05-16 27.44 27.44 27.44 27.44 0.0M
2025-05-15 27.49 27.49 27.31 27.36 0.0M
2025-05-14 27.55 27.55 27.55 27.55 0.0M
2025-05-13 27.50 27.50 27.50 27.50 0.0M
2025-05-12 27.48 27.48 27.48 27.48 0.0M
2025-05-09 26.36 26.68 26.36 26.68 0.0M
2025-05-08 26.55 26.55 26.55 26.55 0.0M
2025-05-07 26.24 26.24 26.03 26.03 0.0M
2025-05-06 26.06 26.28 26.06 26.28 0.0M
2025-05-05 26.24 26.24 26.24 26.24 0.0M
2025-05-02 26.23 26.23 26.22 26.22 0.0M
2025-05-01 25.90 25.90 25.90 25.90 0.0M
2025-04-30 25.92 25.92 25.92 25.92 0.0M
2025-04-29 26.17 26.17 26.17 26.17 0.0M
2025-04-28 26.10 26.10 26.07 26.07 0.0M
2025-04-25 25.99 25.99 25.99 25.99 0.0M
2025-04-24 25.72 25.72 25.72 25.72 0.0M
2025-04-23 25.19 25.19 25.02 25.18 0.0M
2025-04-22 24.92 24.92 24.92 24.92 0.0M
2025-04-21 24.50 24.50 24.50 24.50 0.0M
2025-04-17 24.57 24.57 24.57 24.57 0.0M
2025-04-16 24.46 24.46 24.46 24.46 0.0M
2025-04-15 24.69 24.69 24.69 24.69 0.0M
2025-04-14 24.39 24.53 24.39 24.53 0.0M
2025-04-11 23.89 24.27 23.89 24.27 0.0M
2025-04-10 23.85 23.85 23.66 23.66 0.0M
2025-04-09 24.33 24.38 24.33 24.38 0.0M
2025-04-08 23.15 23.15 22.12 22.31 0.0M
2025-04-07 22.71 22.79 22.68 22.72 0.0M
2025-04-04 23.72 23.72 23.41 23.50 0.0M
2025-04-03 25.17 25.17 25.17 25.17 0.0M
2025-04-02 25.87 26.23 25.87 26.23 0.0M
2025-04-01 26.14 26.14 26.14 26.14 0.0M
2025-03-31 26.09 26.09 26.09 26.09 0.0M
2025-03-28 26.86 26.86 26.42 26.42 0.0M
2025-03-27 27.17 27.17 27.17 27.17 0.0M
2025-03-26 27.22 27.37 27.20 27.37 0.0M
2025-03-25 27.76 27.76 27.76 27.76 0.0M
2025-03-24 27.60 27.60 27.60 27.60 0.0M
2025-03-21 27.66 27.68 27.55 27.68 0.0M
2025-03-20 27.86 27.95 27.86 27.95 0.0M
2025-03-19 28.18 28.27 28.18 28.27 0.0M
2025-03-18 28.13 28.13 28.13 28.13 0.0M
2025-03-17 28.32 28.32 28.32 28.32 0.0M
2025-03-14 27.91 27.91 27.91 27.91 0.0M
2025-03-13 27.21 27.21 27.20 27.20 0.0M
2025-03-12 27.49 27.49 27.49 27.49 0.0M
2025-03-11 27.38 27.43 26.97 27.40 0.0M
2025-03-10 27.31 27.31 27.07 27.07 0.0M
2025-03-07 27.64 27.82 27.64 27.82 0.0M
2025-03-06 27.65 27.74 27.57 27.57 0.0M
2025-03-05 27.54 27.66 27.53 27.66 0.0M
2025-03-04 26.57 27.06 25.91 26.80 0.0M
2025-03-03 27.55 27.55 26.88 26.88 0.0M
2025-02-28 26.87 26.87 26.87 26.87 0.0M
2025-02-27 26.89 26.89 26.89 26.89 0.0M
2025-02-26 27.01 27.01 27.01 27.01 0.0M
2025-02-25 26.71 26.71 26.68 26.68 0.0M
2025-02-24 26.69 26.71 26.65 26.65 0.0M
2025-02-21 26.95 26.96 26.95 26.96 0.0M
2025-02-20 27.31 27.37 27.31 27.37 0.0M
2025-02-19 27.29 27.32 27.29 27.32 0.0M
2025-02-18 27.40 27.50 27.37 27.42 0.0M
2025-02-14 27.28 27.28 27.28 27.28 0.0M
2025-02-13 27.09 27.09 27.09 27.09 0.0M
2025-02-12 26.55 26.55 26.55 26.55 0.0M
2025-02-11 26.47 26.47 26.47 26.47 0.0M
2025-02-10 26.87 26.87 26.87 26.87 0.0M
2025-02-07 26.68 26.68 26.68 26.68 0.0M
2025-02-06 26.79 26.89 26.79 26.83 0.0M
2025-02-05 26.58 26.58 26.58 26.58 0.0M
2025-02-04 26.39 26.43 26.39 26.43 0.0M
2025-02-03 25.96 26.37 25.76 26.26 0.0M
2025-01-31 27.11 27.11 26.71 26.71 0.0M
2025-01-30 27.07 27.07 27.06 27.06 0.0M
2025-01-29 26.72 26.72 26.72 26.72 0.0M
2025-01-28 26.38 26.46 26.31 26.46 0.0M
2025-01-27 27.18 27.18 26.79 26.79 0.0M
2025-01-24 27.86 27.93 27.86 27.87 0.0M
2025-01-23 27.14 27.48 27.14 27.48 0.0M
2025-01-22 27.53 27.53 27.29 27.29 0.0M
2025-01-21 27.13 27.55 27.13 27.55 0.0M
2025-01-17 27.13 27.13 27.01 27.01 0.0M
2025-01-16 26.81 26.81 26.81 26.81 0.0M
2025-01-15 26.65 26.65 26.63 26.63 0.0M
2025-01-14 26.29 26.29 26.29 26.29 0.0M
2025-01-13 25.96 26.05 25.96 26.05 0.0M
2025-01-10 26.23 26.32 26.16 26.27 0.0M
2025-01-08 26.89 27.00 26.89 27.00 0.0M
2025-01-07 27.52 27.52 27.43 27.43 0.0M
2025-01-06 27.48 27.48 27.40 27.40 0.0M
2025-01-03 27.00 27.00 27.00 27.00 0.0M
2025-01-02 26.50 26.50 26.50 26.50 0.0M