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
2023-12-29 16.92 16.92 16.86 16.86 0.0M
2023-12-28 17.12 17.12 17.12 17.12 0.0M
2023-12-27 17.02 17.07 17.01 17.07 0.0M
2023-12-26 16.99 17.16 16.99 17.16 0.0M
2023-12-22 16.94 16.94 16.78 16.88 0.0M
2023-12-21 16.72 16.78 16.72 16.77 0.0M
2023-12-20 17.03 17.03 16.43 16.43 0.0M
2023-12-19 16.84 17.02 16.84 17.02 0.0M
2023-12-18 16.53 16.56 16.52 16.56 0.0M
2023-12-15 16.82 16.82 16.70 16.70 0.0M
2023-12-14 16.74 16.80 16.74 16.80 0.0M
2023-12-13 15.73 16.23 15.73 16.23 0.0M
2023-12-12 15.65 15.65 15.62 15.62 0.0M
2023-12-11 15.50 15.55 15.35 15.55 0.0M
2023-12-08 15.53 15.53 15.50 15.50 0.0M
2023-12-07 15.58 15.63 15.56 15.62 0.0M
2023-12-06 15.55 15.55 15.48 15.48 0.0M
2023-12-05 15.42 15.42 15.38 15.38 0.0M
2023-12-04 15.47 15.62 15.47 15.62 0.0M
2023-12-01 15.50 15.50 15.50 15.50 0.0M
2023-11-30 15.26 15.32 15.16 15.16 0.0M
2023-11-29 15.32 15.32 15.19 15.19 0.0M
2023-11-28 15.09 15.13 15.07 15.13 0.0M
2023-11-27 15.25 15.25 15.13 15.13 0.0M
2023-11-24 15.25 15.27 15.25 15.27 0.0M
2023-11-22 15.18 15.18 15.18 15.18 0.0M
2023-11-21 15.14 15.14 15.07 15.07 0.0M
2023-11-20 15.32 15.38 15.29 15.37 0.0M
2023-11-17 15.14 15.17 15.14 15.17 0.0M
2023-11-16 14.80 14.80 14.72 14.72 0.0M
2023-11-15 14.93 14.93 14.93 14.93 0.0M
2023-11-14 14.38 14.73 14.38 14.73 0.0M
2023-11-13 13.76 13.99 13.76 13.99 0.0M
2023-11-10 13.81 14.08 13.81 14.08 0.0M
2023-11-09 14.38 14.38 14.09 14.09 0.0M
2023-11-08 14.49 14.51 14.47 14.51 0.0M
2023-11-07 14.52 14.79 14.52 14.79 0.0M
2023-11-06 14.75 14.75 14.50 14.50 0.0M
2023-11-03 14.25 14.72 14.25 14.72 0.0M
2023-11-02 13.92 14.08 13.92 14.08 0.0M
2023-11-01 13.68 13.72 13.68 13.72 0.0M
2023-10-31 13.50 13.66 13.50 13.66 0.0M
2023-10-30 13.45 13.51 13.44 13.51 0.0M
2023-10-27 13.40 13.40 13.37 13.37 0.0M
2023-10-26 13.73 13.73 13.72 13.72 0.0M
2023-10-25 13.95 13.95 13.67 13.67 0.0M
2023-10-24 13.90 14.06 13.90 14.06 0.0M
2023-10-23 13.93 13.97 13.88 13.88 0.0M
2023-10-20 14.04 14.04 14.04 14.04 0.0M
2023-10-19 14.12 14.12 14.12 14.12 0.0M
2023-10-18 14.38 14.38 14.38 14.38 0.0M
2023-10-17 14.82 14.84 14.82 14.84 0.0M
2023-10-16 14.50 14.75 14.50 14.75 0.0M
2023-10-13 14.58 14.65 14.50 14.55 0.0M
2023-10-12 14.54 14.54 14.54 14.54 0.0M
2023-10-11 15.08 15.08 14.96 15.00 0.0M
2023-10-10 14.92 15.02 14.92 15.02 0.0M
2023-10-09 14.74 14.74 14.74 14.74 0.0M
2023-10-06 14.65 14.83 14.65 14.83 0.0M
2023-10-05 14.68 14.79 14.67 14.78 0.0M
2023-10-04 14.42 14.50 14.41 14.50 0.0M
2023-10-03 14.52 14.55 14.52 14.55 0.0M
2023-10-02 15.08 15.08 14.68 14.68 0.0M
2023-09-29 15.13 15.13 15.13 15.13 0.0M
2023-09-28 15.00 15.10 15.00 15.10 0.0M
2023-09-27 15.20 15.20 15.13 15.13 0.0M
2023-09-26 15.10 15.10 15.10 15.10 0.0M
2023-09-25 15.13 15.13 15.13 15.13 0.0M
2023-09-22 15.23 15.23 15.23 15.23 0.0M
2023-09-21 15.30 15.30 15.30 15.30 0.0M
2023-09-20 15.55 15.55 15.55 15.55 0.0M
2023-09-19 15.68 15.68 15.68 15.68 0.0M
2023-09-18 15.95 15.95 15.75 15.75 0.0M
2023-09-15 16.03 16.03 16.03 16.03 0.0M
2023-09-13 16.15 16.15 16.15 16.15 0.0M
2023-09-12 16.28 16.31 16.28 16.31 0.0M
2023-09-11 16.30 16.30 16.30 16.30 0.0M
2023-09-08 16.20 16.20 16.20 16.20 0.0M
2023-09-07 16.30 16.32 16.30 16.32 0.0M
2023-09-06 16.45 16.45 16.45 16.45 0.0M
2023-09-05 16.49 16.49 16.49 16.49 0.0M
2023-09-01 16.79 16.79 16.79 16.79 0.0M
2023-08-31 16.63 16.63 16.63 16.63 0.0M
2023-08-30 16.72 16.75 16.72 16.75 0.0M
2023-08-29 16.55 16.68 16.53 16.68 0.0M
2023-08-28 16.36 16.36 16.36 16.36 0.0M
2023-08-25 16.31 16.31 16.31 16.31 0.0M
2023-08-24 16.16 16.16 16.16 16.16 0.0M
2023-08-23 16.45 16.45 16.45 16.45 0.0M
2023-08-22 16.32 16.34 16.32 16.34 0.0M
2023-08-21 16.42 16.42 16.37 16.37 0.0M
2023-08-18 16.22 16.22 16.22 16.22 0.0M
2023-08-17 16.22 16.22 16.22 16.22 0.0M
2023-08-16 16.70 16.70 16.38 16.38 0.0M
2023-08-15 16.73 16.73 16.73 16.73 0.0M
2023-08-14 16.82 16.89 16.82 16.89 0.0M
2023-08-11 16.90 16.90 16.90 16.90 0.0M
2023-08-10 16.96 16.96 16.96 16.96 0.0M
2023-08-09 17.22 17.22 17.17 17.17 0.0M
2023-08-08 17.00 17.18 17.00 17.18 0.0M
2023-08-07 17.16 17.16 17.16 17.16 0.0M
2023-08-04 17.38 17.38 17.38 17.38 0.0M
2023-08-03 17.57 17.57 17.48 17.48 0.0M
2023-08-02 17.66 17.66 17.66 17.66 0.0M
2023-08-01 18.09 18.09 18.09 18.09 0.0M
2023-07-31 18.34 18.41 18.34 18.35 0.0M
2023-07-28 18.30 18.30 18.30 18.30 0.0M
2023-07-27 18.21 18.28 17.94 17.94 0.0M
2023-07-26 18.27 18.27 18.27 18.27 0.0M
2023-07-25 18.28 18.28 18.22 18.22 0.0M
2023-07-24 18.47 18.47 18.26 18.26 0.0M
2023-07-21 18.48 18.48 18.48 18.48 0.0M
2023-07-20 18.32 18.32 18.32 18.32 0.0M
2023-07-19 18.50 18.52 18.50 18.52 0.0M
2023-07-18 18.33 18.33 18.33 18.33 0.0M
2023-07-17 18.00 18.19 17.96 18.19 0.0M
2023-07-14 17.88 17.88 17.88 17.88 0.0M
2023-07-13 18.20 18.20 18.17 18.17 0.0M
2023-07-12 18.10 18.10 18.10 18.10 0.0M
2023-07-11 17.86 17.86 17.86 17.86 0.0M
2023-07-10 17.26 17.73 17.26 17.73 0.0M
2023-07-07 17.29 17.29 17.25 17.25 0.0M
2023-07-06 17.10 17.10 17.10 17.10 0.0M
2023-07-05 17.34 17.34 17.34 17.34 0.0M
2023-07-03 17.38 17.38 17.38 17.38 0.0M
2023-06-30 17.42 17.42 17.42 17.42 0.0M
2023-06-29 17.30 17.36 17.29 17.29 0.0M
2023-06-28 17.14 17.28 17.14 17.28 0.0M
2023-06-27 17.09 17.09 17.09 17.09 0.0M
2023-06-26 17.11 17.11 17.11 17.11 0.0M
2023-06-23 17.26 17.29 17.26 17.29 0.0M
2023-06-22 17.46 17.46 17.46 17.46 0.0M
2023-06-21 17.58 17.58 17.58 17.58 0.0M
2023-06-20 17.82 17.85 17.80 17.80 0.0M
2023-06-16 17.88 17.88 17.88 17.88 0.0M
2023-06-15 18.08 18.08 18.08 18.08 0.0M
2023-06-14 17.93 17.93 17.93 17.93 0.0M
2023-06-13 18.04 18.28 18.01 18.28 0.0M
2023-06-12 18.00 18.00 17.95 17.96 0.0M
2023-06-09 17.76 17.76 17.76 17.76 0.0M
2023-06-08 18.00 18.00 17.98 17.98 0.0M
2023-06-07 17.91 17.95 17.91 17.95 0.0M
2023-06-06 17.88 17.91 17.88 17.91 0.0M
2023-06-05 17.57 17.57 17.57 17.57 0.0M
2023-06-02 17.62 17.62 17.62 17.62 0.0M
2023-06-01 17.16 17.26 17.16 17.26 0.0M
2023-05-31 16.87 17.01 16.87 17.01 0.0M
2023-05-30 17.02 17.02 17.02 17.02 0.0M
2023-05-26 16.99 17.04 16.99 17.04 0.0M
2023-05-25 16.95 16.97 16.95 16.97 0.0M
2023-05-24 17.32 17.38 17.32 17.38 0.0M
2023-05-23 18.00 18.00 17.76 17.76 0.0M
2023-05-22 17.68 17.68 17.65 17.65 0.0M
2023-05-19 17.29 17.29 17.29 17.29 0.0M
2023-05-18 17.21 17.21 17.21 17.21 0.0M
2023-05-17 17.27 17.31 17.27 17.31 0.0M
2023-05-16 17.17 17.17 17.17 17.17 0.0M
2023-05-15 17.54 17.69 17.54 17.69 0.0M
2023-05-12 17.31 17.31 17.31 17.31 0.0M
2023-05-11 17.51 17.51 17.51 17.51 0.0M
2023-05-10 17.59 17.63 17.59 17.63 0.0M
2023-05-09 17.54 17.54 17.52 17.52 0.0M
2023-05-05 17.49 17.58 17.49 17.58 0.0M
2023-05-04 17.13 17.40 17.13 17.40 0.0M
2023-05-03 17.19 17.19 17.19 17.19 0.0M
2023-05-02 16.92 16.92 16.92 16.92 0.0M
2023-05-01 17.28 17.28 17.27 17.27 0.0M
2023-04-28 17.09 17.09 17.09 17.09 0.0M
2023-04-27 16.83 16.83 16.83 16.83 0.0M
2023-04-26 16.76 16.76 16.76 16.76 0.0M
2023-04-25 17.26 17.26 16.86 16.86 0.0M
2023-04-24 17.32 17.32 17.32 17.32 0.0M
2023-04-21 17.40 17.40 17.40 17.40 0.0M
2023-04-20 17.19 17.21 17.19 17.21 0.0M
2023-04-19 17.32 17.43 17.32 17.43 0.0M
2023-04-17 17.46 17.46 17.46 17.46 0.0M
2023-04-14 17.57 17.57 17.33 17.33 0.0M
2023-04-13 17.55 17.55 17.55 17.55 0.0M
2023-04-12 17.30 17.30 17.17 17.17 0.0M
2023-04-11 17.20 17.20 17.20 17.20 0.0M
2023-04-10 17.14 17.14 17.14 17.14 0.0M
2023-04-06 17.18 17.18 17.18 17.18 0.0M
2023-04-05 17.00 17.06 17.00 17.06 0.0M
2023-04-04 17.17 17.17 17.05 17.05 0.0M
2023-04-03 17.19 17.19 17.19 17.19 0.0M
2023-03-31 17.16 17.16 17.16 17.16 0.0M
2023-03-30 16.90 16.90 16.90 16.90 0.0M
2023-03-29 16.90 16.90 16.90 16.90 0.0M
2023-03-27 16.73 16.73 16.73 16.73 0.0M
2023-03-24 16.41 16.60 16.41 16.60 0.0M
2023-03-23 16.51 16.51 16.51 16.51 0.0M
2023-03-22 16.51 16.51 16.51 16.51 0.0M
2023-03-21 16.85 16.88 16.80 16.88 0.0M
2023-03-20 16.69 16.69 16.69 16.69 0.0M
2023-03-17 16.54 16.54 16.54 16.54 0.0M
2023-03-16 16.82 16.96 16.82 16.96 0.0M
2023-03-15 16.75 16.75 16.75 16.75 0.0M
2023-03-14 16.94 16.94 16.94 16.94 0.0M
2023-03-13 16.41 16.72 16.41 16.72 0.0M
2023-03-10 16.74 16.74 16.43 16.50 0.0M
2023-03-09 17.03 17.03 16.86 16.86 0.0M
2023-03-08 17.13 17.13 17.13 17.13 0.0M
2023-03-07 17.20 17.20 17.20 17.20 0.0M
2023-03-06 17.54 17.54 17.44 17.44 0.0M
2023-03-03 17.55 17.64 17.55 17.64 0.0M
2023-03-02 17.33 17.37 17.33 17.37 0.0M
2023-03-01 17.22 17.22 17.22 17.22 0.0M
2023-02-28 17.20 17.20 17.20 17.20 0.0M
2023-02-27 17.23 17.23 17.20 17.20 0.0M
2023-02-24 17.12 17.12 17.12 17.12 0.0M
2023-02-23 17.40 17.46 17.32 17.46 0.0M
2023-02-22 17.39 17.39 17.39 17.39 0.0M
2023-02-21 17.33 17.33 17.33 17.33 0.0M
2023-02-17 17.81 17.88 17.81 17.88 0.0M
2023-02-16 17.77 17.85 17.75 17.75 0.0M
2023-02-15 17.86 17.94 17.86 17.94 0.0M
2023-02-14 18.07 18.07 17.71 17.90 0.0M
2023-02-13 17.91 17.92 17.90 17.90 0.0M
2023-02-10 17.78 17.78 17.78 17.78 0.0M
2023-02-09 17.92 17.92 17.81 17.81 0.0M
2023-02-08 18.02 18.02 18.02 18.02 0.0M
2023-02-07 18.06 18.34 18.06 18.34 0.0M
2023-02-06 18.27 18.27 18.16 18.16 0.0M
2023-02-03 18.33 18.33 18.33 18.33 0.0M
2023-02-02 18.50 18.59 18.50 18.59 0.0M
2023-02-01 18.10 18.38 18.10 18.38 0.0M
2023-01-31 18.17 18.24 18.17 18.24 0.0M
2023-01-30 17.98 17.98 17.98 17.98 0.0M
2023-01-27 18.23 18.42 18.23 18.36 0.0M
2023-01-26 18.24 18.24 18.24 18.24 0.0M
2023-01-25 18.20 18.20 18.20 18.20 0.0M
2023-01-24 18.26 18.26 18.26 18.26 0.0M
2023-01-23 18.22 18.36 18.21 18.31 0.0M
2023-01-20 18.02 18.11 18.02 18.11 0.0M
2023-01-18 18.50 18.50 18.05 18.05 0.0M
2023-01-17 18.28 18.28 18.28 18.28 0.0M
2023-01-13 18.33 18.33 18.33 18.33 0.0M
2023-01-12 18.17 18.20 18.17 18.20 0.0M
2023-01-11 17.93 18.01 17.93 18.01 0.0M
2023-01-10 17.68 17.79 17.68 17.79 0.0M
2023-01-09 17.64 17.64 17.43 17.43 0.0M
2023-01-06 17.49 17.54 17.48 17.51 0.0M
2023-01-05 17.34 17.36 17.34 17.36 0.0M
2023-01-04 17.54 17.54 17.54 17.54 0.0M
2023-01-03 17.41 17.41 17.23 17.23 0.0M