MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WDEF — WisdomTree Europe Defense Fund
NYSE ArcaWisdomTree Europe Defense Fund
$26.75
+0.02(+0.07%)
- O
- 26.52
- H
- 26.75
- L
- 26.43
- V
- 77.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.75
Period Return-11.01%
Period High$34.74
Period Low$26.25
Avg Daily Volume34.1K
Total Trading Days310
WDEF — Historical OHLCV Price & Volume Table
Jul 17, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.52 | $26.75 | $26.43 | $26.75 | +$0.02 | +0.07% | 77,216 | $26.71 | $26.43 $26.75 |
| Oct 7, 2026 | $27.00 | $27.00 | $26.64 | $26.73 | $-0.49 | -1.80% | 12,388 | $26.76 | $26.64 $27.00 |
| Oct 6, 2026 | $27.49 | $27.49 | $27.14 | $27.22 | $-0.82 | -2.92% | 31,546 | $27.36 | $27.14 $27.49 |
| Oct 5, 2026 | $27.80 | $28.04 | $27.73 | $28.04 | +$0.31 | +1.12% | 6,078 | $27.88 | $27.73 $28.04 |
| Oct 2, 2026 | $27.63 | $27.82 | $27.63 | $27.73 | +$0.11 | +0.38% | 7,434 | $27.69 | $27.63 $27.82 |
| Oct 1, 2026 | $27.84 | $27.87 | $27.57 | $27.63 | $-0.33 | -1.18% | 14,426 | $27.68 | $27.57 $27.87 |
| Sep 30, 2026 | $28.01 | $28.11 | $27.96 | $27.96 | $-0.12 | -0.44% | 16,243 | $28.04 | $27.96 $28.11 |
| Sep 29, 2026 | $28.14 | $28.29 | $27.94 | $28.08 | $-0.32 | -1.13% | 19,285 | $28.17 | $27.94 $28.29 |
| Sep 28, 2026 | $28.55 | $28.55 | $28.25 | $28.40 | $-0.35 | -1.21% | 16,551 | $28.42 | $28.25 $28.55 |
| Sep 25, 2026 | $29.00 | $29.00 | $28.50 | $28.75 | $-0.01 | -0.03% | 26,356 | $28.71 | $28.50 $29.00 |
| Sep 24, 2026 | $28.63 | $28.79 | $28.63 | $28.75 | $-0.48 | -1.64% | 2,150 | $28.75 | $28.63 $28.79 |
| Sep 23, 2026 | $28.86 | $29.46 | $28.86 | $29.23 | +$0.09 | +0.32% | 9,917 | $29.32 | $28.86 $29.46 |
| Sep 22, 2026 | $29.45 | $29.45 | $28.91 | $29.14 | $-0.29 | -0.99% | 15,827 | $29.05 | $28.91 $29.45 |
| Sep 21, 2026 | $29.33 | $29.43 | $29.16 | $29.43 | +$0.21 | +0.73% | 14,738 | $29.39 | $29.16 $29.43 |
| Sep 18, 2026 | $29.35 | $29.35 | $29.12 | $29.22 | $-0.09 | -0.30% | 3,437 | $29.21 | $29.12 $29.35 |
| Sep 17, 2026 | $29.50 | $29.56 | $29.28 | $29.31 | +$0.25 | +0.84% | 3,281 | $29.39 | $29.28 $29.56 |
| Sep 16, 2026 | $29.28 | $29.34 | $29.06 | $29.06 | $-0.05 | -0.18% | 5,960 | $29.24 | $29.06 $29.34 |
| Sep 15, 2026 | $28.99 | $29.17 | $28.99 | $29.11 | +$0.40 | +1.38% | 11,419 | $29.07 | $28.99 $29.17 |
| Sep 14, 2026 | $28.65 | $28.82 | $28.49 | $28.72 | $-0.06 | -0.20% | 17,072 | $28.74 | $28.49 $28.82 |
| Sep 11, 2026 | $28.84 | $28.84 | $28.67 | $28.77 | $-0.00 | +0.00% | 7,687 | $28.77 | $28.67 $28.84 |
| Sep 10, 2026 | $28.82 | $28.85 | $28.71 | $28.77 | $-0.02 | -0.06% | 6,682 | $28.79 | $28.71 $28.85 |
| Sep 9, 2026 | $28.99 | $28.99 | $28.62 | $28.79 | $-0.60 | -2.04% | 15,112 | $28.85 | $28.62 $28.99 |
| Sep 8, 2026 | $29.64 | $29.65 | $29.36 | $29.39 | $-0.02 | -0.08% | 24,755 | $29.48 | $29.36 $29.65 |
| Sep 4, 2026 | $29.58 | $29.58 | $29.38 | $29.41 | $-0.17 | -0.56% | 19,023 | $29.43 | $29.38 $29.58 |
| Sep 3, 2026 | $29.70 | $29.70 | $29.46 | $29.58 | $-0.15 | -0.50% | 342,343 | $29.48 | $29.46 $29.70 |
| Sep 2, 2026 | $29.73 | $30.20 | $29.70 | $29.73 | +$0.01 | +0.03% | 21,584 | $29.82 | $29.70 $30.20 |
| Sep 1, 2026 | $30.09 | $30.31 | $29.72 | $29.72 | $-0.78 | -2.56% | 11,777 | $29.91 | $29.72 $30.31 |
| Aug 31, 2026 | $30.53 | $30.70 | $30.50 | $30.50 | $-0.35 | -1.13% | 6,225 | $30.56 | $30.50 $30.70 |
| Aug 28, 2026 | $31.08 | $31.09 | $30.85 | $30.85 | $-0.58 | -1.85% | 8,131 | $30.98 | $30.85 $31.09 |
| Aug 27, 2026 | $31.28 | $31.55 | $31.25 | $31.43 | +$0.11 | +0.35% | 51,348 | $31.37 | $31.25 $31.55 |