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%
WTAI — WisdomTree Artificial Intelligence and Innovation Fund
Cboe BZXWisdomTree Artificial Intelligence and Innovation Fund
$43.60
-1.50(-3.33%)
- O
- 44.62
- H
- 44.79
- L
- 43.22
- V
- 173.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.60
Period Return+122.34%
Period High$48.89
Period Low$19.05
Avg Daily Volume187.5K
Total Trading Days365
WTAI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.62 | $44.79 | $43.22 | $43.60 | $-1.50 | -3.33% | 173,639 | $43.96 | $43.22 $44.79 |
| Oct 7, 2026 | $44.71 | $45.20 | $44.47 | $45.10 | $-0.50 | -1.10% | 554,084 | $45.09 | $44.47 $45.20 |
| Oct 6, 2026 | $45.86 | $46.17 | $45.60 | $45.60 | +$0.01 | +0.02% | 204,628 | $45.86 | $45.60 $46.17 |
| Oct 5, 2026 | $45.41 | $45.62 | $45.27 | $45.59 | +$0.24 | +0.53% | 172,495 | $45.52 | $45.27 $45.62 |
| Oct 2, 2026 | $45.50 | $45.66 | $45.14 | $45.35 | +$0.86 | +1.93% | 601,768 | $45.28 | $45.14 $45.66 |
| Oct 1, 2026 | $44.06 | $44.57 | $43.69 | $44.49 | +$0.80 | +1.83% | 149,020 | $44.36 | $43.69 $44.57 |
| Sep 30, 2026 | $44.11 | $44.11 | $43.68 | $43.69 | $-0.19 | -0.43% | 116,355 | $43.87 | $43.68 $44.11 |
| Sep 29, 2026 | $43.58 | $44.18 | $43.52 | $43.88 | +$0.82 | +1.90% | 136,293 | $43.86 | $43.52 $44.18 |
| Sep 28, 2026 | $43.39 | $43.46 | $42.41 | $43.06 | $-0.89 | -2.03% | 206,110 | $43.04 | $42.41 $43.46 |
| Sep 25, 2026 | $44.05 | $44.19 | $43.61 | $43.95 | +$0.33 | +0.76% | 58,373 | $43.99 | $43.61 $44.19 |
| Sep 24, 2026 | $43.30 | $43.77 | $43.05 | $43.62 | $-0.19 | -0.43% | 201,403 | $43.43 | $43.05 $43.77 |
| Sep 23, 2026 | $44.25 | $44.38 | $43.56 | $43.81 | $-0.68 | -1.53% | 90,569 | $43.83 | $43.56 $44.38 |
| Sep 22, 2026 | $43.65 | $44.54 | $43.54 | $44.49 | +$0.58 | +1.32% | 496,680 | $44.28 | $43.54 $44.54 |
| Sep 21, 2026 | $42.92 | $44.06 | $42.80 | $43.91 | +$1.77 | +4.19% | 128,151 | $43.45 | $42.80 $44.06 |
| Sep 18, 2026 | $41.75 | $42.21 | $41.52 | $42.15 | +$0.73 | +1.75% | 65,621 | $41.85 | $41.52 $42.21 |
| Sep 17, 2026 | $41.40 | $41.62 | $41.35 | $41.42 | +$0.93 | +2.30% | 135,973 | $41.48 | $41.35 $41.62 |
| Sep 16, 2026 | $40.59 | $41.02 | $39.98 | $40.49 | +$0.43 | +1.07% | 111,592 | $40.61 | $39.98 $41.02 |
| Sep 15, 2026 | $40.38 | $40.49 | $39.99 | $40.06 | +$0.02 | +0.05% | 110,775 | $40.16 | $39.99 $40.49 |
| Sep 14, 2026 | $39.81 | $40.49 | $39.64 | $40.04 | $-1.78 | -4.26% | 172,054 | $40.10 | $39.64 $40.49 |
| Sep 11, 2026 | $42.14 | $42.22 | $41.78 | $41.82 | +$0.40 | +0.97% | 104,876 | $41.95 | $41.78 $42.22 |
| Sep 10, 2026 | $41.78 | $42.06 | $41.42 | $41.42 | $-1.23 | -2.88% | 211,125 | $41.68 | $41.42 $42.06 |
| Sep 9, 2026 | $42.41 | $43.07 | $42.41 | $42.65 | +$0.02 | +0.05% | 192,096 | $42.73 | $42.41 $43.07 |
| Sep 8, 2026 | $42.68 | $42.99 | $42.40 | $42.63 | +$0.69 | +1.65% | 1,063,927 | $42.72 | $42.40 $42.99 |
| Sep 4, 2026 | $40.92 | $41.94 | $40.86 | $41.94 | +$1.41 | +3.48% | 1,580,012 | $41.63 | $40.86 $41.94 |
| Sep 3, 2026 | $39.97 | $40.58 | $39.59 | $40.53 | +$0.69 | +1.73% | 127,719 | $40.31 | $39.59 $40.58 |
| Sep 2, 2026 | $39.77 | $39.97 | $39.52 | $39.84 | +$0.00 | +0.00% | 1,014,540 | $39.75 | $39.52 $39.97 |
| Sep 1, 2026 | $40.16 | $40.29 | $39.60 | $39.84 | $-0.96 | -2.35% | 145,013 | $39.92 | $39.60 $40.29 |
| Aug 31, 2026 | $40.56 | $40.82 | $40.41 | $40.80 | +$0.16 | +0.39% | 269,592 | $40.60 | $40.41 $40.82 |
| Aug 28, 2026 | $41.29 | $41.41 | $40.58 | $40.64 | $-1.09 | -2.61% | 137,029 | $40.98 | $40.58 $41.41 |
| Aug 27, 2026 | $41.70 | $41.82 | $41.18 | $41.73 | +$0.90 | +2.20% | 610,168 | $41.61 | $41.18 $41.82 |