WisdomTree BioRevolution Fund

WDNA
🏛️ usa →
15.37
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
2022-12-30 17.17 17.36 17.17 17.36 0.0M
2022-12-29 17.09 17.46 17.09 17.36 0.0M
2022-12-28 17.04 17.04 16.97 16.97 0.0M
2022-12-27 17.16 17.16 17.11 17.11 0.0M
2022-12-23 17.34 17.34 17.34 17.34 0.0M
2022-12-22 17.37 17.57 17.37 17.57 0.0M
2022-12-21 17.67 17.67 17.67 17.67 0.0M
2022-12-20 17.29 17.47 17.29 17.46 0.0M
2022-12-19 17.68 17.68 17.32 17.32 0.0M
2022-12-16 17.65 17.72 17.61 17.72 0.0M
2022-12-15 17.88 17.88 17.82 17.82 0.0M
2022-12-14 18.44 18.44 18.23 18.31 0.0M
2022-12-13 18.58 18.59 18.12 18.30 0.0M
2022-12-12 17.96 18.05 17.96 18.05 0.0M
2022-12-09 17.88 17.88 17.88 17.88 0.0M
2022-12-08 18.17 18.23 18.17 18.19 0.0M
2022-12-07 18.08 18.08 18.03 18.03 0.0M
2022-12-06 18.34 18.34 17.96 17.96 0.0M
2022-12-05 18.73 18.73 18.24 18.37 0.0M
2022-12-02 18.46 18.81 18.46 18.81 0.0M
2022-12-01 18.61 18.63 18.61 18.63 0.0M
2022-11-30 18.16 18.57 18.06 18.57 0.0M
2022-11-29 18.01 18.08 17.94 17.94 0.0M
2022-11-28 18.26 18.26 18.02 18.02 0.0M
2022-11-25 18.26 18.26 18.26 18.26 0.0M
2022-11-23 18.24 18.33 18.24 18.25 0.0M
2022-11-22 18.18 18.18 18.18 18.18 0.0M
2022-11-21 18.00 18.00 18.00 18.00 0.0M
2022-11-18 18.25 18.25 18.11 18.11 0.0M
2022-11-17 17.96 18.08 17.96 18.08 0.0M
2022-11-16 18.59 18.59 18.31 18.31 0.0M
2022-11-15 18.76 18.76 18.60 18.63 0.0M
2022-11-14 18.80 18.80 18.61 18.61 0.0M
2022-11-11 18.68 18.68 18.68 18.68 0.0M
2022-11-10 17.90 18.32 16.67 18.32 0.0M
2022-11-09 17.26 17.26 17.26 17.26 0.0M
2022-11-08 17.88 17.88 17.56 17.73 0.0M
2022-11-07 17.65 17.65 17.47 17.54 0.0M
2022-11-04 17.47 17.61 17.47 17.61 0.0M
2022-11-03 17.37 17.52 17.37 17.52 0.0M
2022-11-02 17.97 18.10 17.68 17.68 0.0M
2022-11-01 18.16 18.16 18.02 18.03 0.0M
2022-10-31 17.97 18.02 17.93 17.95 0.0M
2022-10-28 17.73 18.10 17.73 18.10 0.0M
2022-10-27 17.66 17.66 17.66 17.66 0.0M
2022-10-26 17.99 18.09 17.88 17.95 0.0M
2022-10-25 17.63 17.63 17.63 17.63 0.0M
2022-10-24 17.05 17.17 17.05 17.17 0.0M
2022-10-21 17.05 17.14 17.05 17.14 0.0M
2022-10-20 16.77 16.77 16.77 16.77 0.0M
2022-10-19 16.86 16.86 16.86 16.86 0.0M
2022-10-18 17.40 17.40 17.40 17.40 0.0M
2022-10-17 17.02 17.28 17.02 17.28 0.0M
2022-10-14 18.03 18.03 16.80 16.80 0.0M
2022-10-13 16.96 17.20 16.96 17.20 0.0M
2022-10-12 16.86 16.86 16.86 16.86 0.0M
2022-10-11 16.75 16.75 16.75 16.75 0.0M
2022-10-10 16.74 16.80 16.74 16.80 0.0M
2022-10-07 17.33 17.33 16.99 16.99 0.0M
2022-10-06 17.57 17.57 17.55 17.55 0.0M
2022-10-05 17.33 17.64 17.33 17.64 0.0M
2022-10-04 17.51 17.64 17.51 17.64 0.0M
2022-10-03 17.00 17.07 17.00 17.07 0.0M
2022-09-30 17.15 17.15 16.82 16.82 0.0M
2022-09-29 16.76 16.83 16.76 16.83 0.0M
2022-09-28 16.74 17.23 16.74 17.23 0.0M
2022-09-27 16.65 16.65 16.52 16.52 0.0M
2022-09-26 16.67 16.67 16.45 16.45 0.0M
2022-09-23 16.77 16.81 16.54 16.69 0.0M
2022-09-22 17.09 17.11 17.09 17.11 0.0M
2022-09-21 17.30 17.30 17.30 17.30 0.0M
2022-09-20 17.61 17.72 17.61 17.72 0.0M
2022-09-19 17.78 17.92 17.78 17.92 0.0M
2022-09-16 17.85 17.99 17.85 17.99 0.0M
2022-09-15 18.28 18.38 18.28 18.35 0.0M
2022-09-14 18.36 18.36 18.24 18.34 0.0M
2022-09-13 18.37 18.37 18.23 18.25 0.0M
2022-09-12 19.15 19.15 18.97 19.05 0.0M
2022-09-09 18.98 19.04 18.98 19.04 0.0M
2022-09-08 18.65 18.79 18.65 18.79 0.0M
2022-09-07 17.98 18.35 17.98 18.35 0.0M
2022-09-06 18.00 18.00 17.87 17.87 0.0M
2022-09-02 18.10 18.10 18.10 18.10 0.0M
2022-09-01 18.02 18.39 17.99 18.39 0.0M
2022-08-31 18.31 18.31 18.31 18.31 0.0M
2022-08-30 18.18 18.26 18.18 18.26 0.0M
2022-08-29 18.50 18.50 18.50 18.50 0.0M
2022-08-26 19.18 19.18 18.71 18.71 0.0M
2022-08-25 19.31 19.44 19.31 19.44 0.0M
2022-08-24 19.27 19.27 19.26 19.26 0.0M
2022-08-23 18.96 18.96 18.96 18.96 0.0M
2022-08-22 19.00 19.00 18.86 18.86 0.0M
2022-08-19 19.21 19.21 19.21 19.21 0.0M
2022-08-18 19.51 19.51 19.51 19.51 0.0M
2022-08-17 19.69 19.69 19.69 19.69 0.0M
2022-08-16 20.28 20.28 19.96 19.97 0.0M
2022-08-15 20.25 20.29 20.24 20.29 0.0M
2022-08-12 20.14 20.18 20.14 20.18 0.0M
2022-08-11 20.18 20.24 19.77 19.77 0.0M
2022-08-10 19.60 20.01 19.60 20.01 0.0M
2022-08-09 19.40 19.40 19.40 19.40 0.0M
2022-08-08 19.74 19.74 19.74 19.74 0.0M
2022-08-05 19.25 19.70 19.25 19.70 0.0M
2022-08-04 19.42 19.52 19.41 19.52 0.0M
2022-08-03 19.07 19.38 19.06 19.28 0.0M
2022-08-02 18.94 19.04 18.84 18.84 0.0M
2022-08-01 18.71 18.71 18.71 18.71 0.0M
2022-07-29 18.91 18.91 18.91 18.91 0.0M
2022-07-28 18.73 18.93 18.73 18.93 0.0M
2022-07-27 18.50 18.88 18.50 18.85 0.0M
2022-07-25 18.34 18.45 18.27 18.45 0.0M
2022-07-22 18.58 18.58 18.39 18.39 0.0M
2022-07-21 18.78 18.78 18.75 18.77 0.0M
2022-07-20 18.74 18.74 18.41 18.60 0.0M
2022-07-19 18.42 18.42 18.42 18.42 0.0M
2022-07-18 18.28 18.28 17.82 17.82 0.0M
2022-07-15 17.98 18.11 17.98 18.10 0.0M
2022-07-14 17.83 17.83 17.83 17.83 0.0M
2022-07-13 17.91 18.12 17.83 18.10 0.0M
2022-07-12 18.00 18.05 17.95 17.95 0.0M
2022-07-11 18.20 18.20 18.03 18.03 0.0M
2022-07-08 18.20 18.43 18.18 18.43 0.0M
2022-07-07 18.39 18.39 18.39 18.39 0.0M
2022-07-06 18.00 18.00 18.00 18.00 0.0M
2022-07-05 17.95 17.95 17.95 17.95 0.0M
2022-07-01 17.31 17.69 17.31 17.69 0.0M
2022-06-30 17.34 17.34 17.34 17.34 0.0M
2022-06-29 17.31 17.48 17.31 17.48 0.0M
2022-06-28 17.84 17.84 17.31 17.37 0.0M
2022-06-27 17.75 17.75 17.68 17.75 0.0M
2022-06-24 17.64 17.76 17.48 17.76 0.0M
2022-06-23 16.96 17.43 16.96 17.43 0.0M
2022-06-22 16.56 17.03 16.56 16.97 0.0M
2022-06-21 16.81 16.81 16.78 16.78 0.0M
2022-06-17 16.35 16.35 16.35 16.35 0.0M
2022-06-16 16.00 16.00 16.00 16.00 0.0M
2022-06-15 16.25 16.47 16.25 16.41 0.0M
2022-06-14 15.94 16.10 15.94 16.07 0.0M
2022-06-13 16.38 16.38 16.10 16.10 0.0M
2022-06-10 17.30 17.30 16.83 16.83 0.0M
2022-06-09 17.50 17.50 17.47 17.47 0.0M
2022-06-08 18.03 18.03 18.03 18.03 0.0M
2022-06-07 17.52 18.02 17.52 18.02 0.0M
2022-06-06 17.90 17.90 17.63 17.63 0.0M
2022-06-03 17.55 17.78 17.55 17.78 0.0M
2022-06-02 17.54 17.79 17.54 17.79 0.0M
2022-06-01 17.49 17.49 17.49 17.49 0.0M
2022-05-31 18.10 18.10 17.70 17.73 0.0M
2022-05-27 17.60 18.10 17.60 18.10 0.0M
2022-05-26 17.50 17.64 17.50 17.57 0.0M
2022-05-25 17.36 17.36 17.36 17.36 0.0M
2022-05-24 17.37 17.37 17.37 17.37 0.0M
2022-05-23 17.65 17.65 17.65 17.65 0.0M
2022-05-20 17.37 17.54 17.19 17.54 0.0M
2022-05-19 17.40 17.40 17.40 17.40 0.0M
2022-05-18 17.30 17.30 17.10 17.10 0.0M
2022-05-17 17.60 17.71 17.60 17.71 0.0M
2022-05-16 17.30 17.30 17.30 17.30 0.0M
2022-05-13 16.84 17.28 16.81 17.28 0.0M
2022-05-12 16.40 16.61 16.40 16.61 0.0M
2022-05-11 16.50 16.50 16.29 16.29 0.0M
2022-05-10 16.85 16.90 16.82 16.82 0.0M
2022-05-09 17.00 17.00 16.50 16.50 0.0M
2022-05-06 17.48 17.51 17.48 17.51 0.0M
2022-05-05 17.94 17.94 17.94 17.94 0.0M
2022-05-04 18.09 18.71 18.00 18.71 0.0M
2022-05-03 18.26 18.36 18.26 18.35 0.0M
2022-05-02 18.00 18.23 17.96 18.23 0.0M
2022-04-29 18.01 18.01 18.01 18.01 0.0M
2022-04-28 18.38 18.44 18.38 18.44 0.0M
2022-04-27 18.33 18.48 18.30 18.30 0.0M
2022-04-26 18.36 18.36 18.28 18.28 0.0M
2022-04-25 18.64 19.00 18.64 19.00 0.0M
2022-04-22 18.93 18.93 18.93 18.93 0.0M
2022-04-21 19.45 19.45 19.35 19.35 0.0M
2022-04-20 19.79 19.79 19.79 19.79 0.0M
2022-04-19 19.77 19.77 19.72 19.72 0.0M
2022-04-18 19.98 19.98 19.54 19.54 0.0M
2022-04-14 20.08 20.08 20.08 20.08 0.0M
2022-04-13 20.05 20.39 20.05 20.39 0.0M
2022-04-12 19.98 19.99 19.98 19.99 0.0M
2022-04-11 20.50 20.50 20.14 20.14 0.0M
2022-04-08 20.64 20.64 20.55 20.55 0.0M
2022-04-07 20.63 20.66 20.59 20.66 0.0M
2022-04-06 20.19 20.51 20.19 20.51 0.0M
2022-04-05 20.95 20.95 20.50 20.50 0.0M
2022-04-04 20.80 20.82 20.60 20.82 0.0M
2022-04-01 20.50 20.61 20.31 20.61 0.0M
2022-03-31 20.47 20.52 20.21 20.21 0.0M
2022-03-30 20.67 20.67 20.41 20.41 0.0M
2022-03-29 20.56 20.56 20.54 20.54 0.0M
2022-03-28 19.98 20.07 19.98 20.07 0.0M
2022-03-25 20.08 20.08 19.96 20.05 0.0M
2022-03-24 20.04 20.21 20.02 20.21 0.0M
2022-03-23 20.10 20.24 19.96 19.96 0.0M
2022-03-22 20.27 20.37 20.27 20.37 0.0M
2022-03-21 20.27 20.27 19.93 20.02 0.0M
2022-03-18 20.25 20.31 20.25 20.31 0.0M
2022-03-17 19.36 19.93 19.35 19.93 0.0M
2022-03-16 19.11 19.33 19.11 19.33 0.0M
2022-03-15 18.49 18.65 18.49 18.65 0.0M
2022-03-14 18.91 18.93 18.50 18.50 0.0M
2022-03-11 19.30 19.30 18.78 18.78 0.0M
2022-03-10 18.93 19.21 18.93 19.21 0.0M
2022-03-09 19.18 19.32 19.18 19.30 0.0M
2022-03-08 18.80 18.80 18.75 18.75 0.0M
2022-03-07 19.10 19.10 18.70 18.70 0.0M
2022-03-04 19.22 19.22 19.09 19.09 0.0M
2022-03-03 19.69 19.69 19.46 19.46 0.0M
2022-03-02 19.89 19.89 19.80 19.80 0.0M
2022-03-01 19.86 19.86 19.57 19.57 0.0M
2022-02-28 19.21 19.78 19.21 19.73 0.0M
2022-02-25 19.26 19.58 19.26 19.58 0.0M
2022-02-24 18.26 19.22 18.04 19.22 0.0M
2022-02-23 18.98 19.00 18.67 18.67 0.0M
2022-02-22 19.11 19.20 18.89 18.94 0.0M
2022-02-18 19.33 19.33 19.03 19.10 0.0M
2022-02-17 19.63 19.63 19.37 19.37 0.0M
2022-02-16 20.00 20.00 19.82 19.96 0.0M
2022-02-15 19.95 20.09 19.91 20.09 0.0M
2022-02-14 19.70 19.72 19.45 19.55 0.0M
2022-02-11 20.14 20.14 19.85 19.85 0.0M
2022-02-10 20.48 20.48 20.15 20.15 0.0M
2022-02-09 20.43 20.58 20.41 20.58 0.0M
2022-02-08 19.92 20.07 19.92 20.07 0.0M
2022-02-07 20.21 20.21 20.09 20.09 0.0M
2022-02-04 19.67 19.96 19.67 19.94 0.0M
2022-02-03 20.09 20.15 19.88 19.88 0.0M
2022-02-02 20.63 20.63 20.28 20.34 0.0M
2022-02-01 20.33 20.60 20.33 20.60 0.0M
2022-01-31 19.92 20.26 19.92 20.26 0.0M
2022-01-28 18.98 19.57 18.94 19.57 0.0M
2022-01-27 19.73 19.73 19.10 19.10 0.0M
2022-01-26 20.03 20.11 19.44 19.44 0.0M
2022-01-25 19.66 19.94 19.50 19.69 0.0M
2022-01-24 19.26 19.94 18.86 19.93 0.0M
2022-01-21 20.01 20.14 19.82 19.82 0.0M
2022-01-20 20.73 20.80 20.20 20.20 0.0M
2022-01-19 20.71 20.78 20.37 20.40 0.0M
2022-01-18 21.12 21.12 20.54 20.54 0.0M
2022-01-14 21.06 21.31 20.88 21.31 0.0M
2022-01-13 21.65 21.65 21.14 21.14 0.0M
2022-01-12 22.14 22.14 21.71 21.71 0.0M
2022-01-11 21.67 22.06 21.67 22.06 0.0M
2022-01-10 21.71 21.76 21.40 21.76 0.0M
2022-01-07 22.12 22.12 21.83 21.86 0.0M
2022-01-06 21.97 22.21 21.73 22.07 0.0M
2022-01-05 23.08 23.14 22.24 22.24 0.0M
2022-01-04 23.51 23.51 23.00 23.09 0.0M
2022-01-03 23.67 23.77 23.50 23.77 0.0M