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%
WTBN — WisdomTree Bianco Total Return Fund
NasdaqWisdomTree Bianco Total Return Fund
$24.02
+0.06(+0.27%)
- O
- 23.99
- H
- 24.06
- L
- 23.99
- V
- 5.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.02
Period Return-5.06%
Period High$26.00
Period Low$23.85
Avg Daily Volume14.2K
Total Trading Days365
WTBN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.99 | $24.06 | $23.99 | $24.02 | +$0.06 | +0.27% | 5,105 | $24.01 | $23.99 $24.06 |
| Oct 7, 2026 | $23.86 | $23.97 | $23.86 | $23.96 | $-0.03 | -0.14% | 3,944 | $23.91 | $23.86 $23.97 |
| Oct 6, 2026 | $23.94 | $24.03 | $23.94 | $23.99 | +$0.06 | +0.25% | 16,818 | $23.98 | $23.94 $24.03 |
| Oct 5, 2026 | $23.93 | $24.05 | $23.86 | $23.93 | $-0.01 | -0.02% | 187,753 | $23.93 | $23.86 $24.05 |
| Oct 2, 2026 | $24.03 | $24.03 | $23.92 | $23.94 | $-0.04 | -0.17% | 12,559 | $23.96 | $23.92 $24.03 |
| Oct 1, 2026 | $23.92 | $24.02 | $23.85 | $23.98 | +$0.03 | +0.12% | 6,239 | $23.93 | $23.85 $24.02 |
| Sep 30, 2026 | $23.98 | $24.04 | $23.91 | $23.95 | +$0.00 | +0.01% | 9,295 | $23.96 | $23.91 $24.04 |
| Sep 29, 2026 | $23.92 | $23.95 | $23.87 | $23.95 | $-0.02 | -0.10% | 29,427 | $23.89 | $23.87 $23.95 |
| Sep 28, 2026 | $24.01 | $24.02 | $23.91 | $23.97 | $-0.13 | -0.52% | 30,028 | $23.97 | $23.91 $24.02 |
| Sep 25, 2026 | $24.03 | $24.10 | $24.02 | $24.10 | $-0.01 | -0.06% | 6,153 | $24.08 | $24.02 $24.10 |
| Sep 24, 2026 | $24.25 | $24.31 | $24.11 | $24.11 | $-0.12 | -0.48% | 6,317 | $24.17 | $24.11 $24.31 |
| Sep 23, 2026 | $24.43 | $24.43 | $24.15 | $24.23 | $-0.27 | -1.11% | 10,995 | $24.23 | $24.15 $24.43 |
| Sep 22, 2026 | $24.48 | $24.53 | $24.27 | $24.50 | +$0.05 | +0.21% | 29,631 | $24.48 | $24.27 $24.53 |
| Sep 21, 2026 | $24.46 | $24.46 | $24.43 | $24.45 | +$0.08 | +0.33% | 23,112 | $24.45 | $24.43 $24.46 |
| Sep 18, 2026 | $24.37 | $24.37 | $24.36 | $24.37 | $-0.03 | -0.12% | 2,295 | $24.36 | $24.36 $24.37 |
| Sep 17, 2026 | $24.44 | $24.44 | $24.35 | $24.40 | +$0.09 | +0.35% | 11,462 | $24.38 | $24.35 $24.44 |
| Sep 16, 2026 | $24.38 | $24.43 | $24.31 | $24.31 | $-0.03 | -0.10% | 97,944 | $24.41 | $24.31 $24.43 |
| Sep 15, 2026 | $24.33 | $24.36 | $24.33 | $24.34 | $-0.03 | -0.14% | 3,076 | $24.34 | $24.33 $24.36 |
| Sep 14, 2026 | $24.35 | $24.41 | $24.35 | $24.37 | $-0.03 | -0.10% | 1,290 | $24.37 | $24.35 $24.41 |
| Sep 11, 2026 | $24.45 | $24.46 | $24.40 | $24.40 | $-0.01 | -0.04% | 890 | $24.44 | $24.40 $24.46 |
| Sep 10, 2026 | $24.42 | $24.43 | $24.40 | $24.41 | $-0.17 | -0.67% | 3,090 | $24.41 | $24.40 $24.43 |
| Sep 9, 2026 | $24.62 | $24.63 | $24.57 | $24.57 | $-0.09 | -0.35% | 3,785 | $24.61 | $24.57 $24.63 |
| Sep 8, 2026 | $24.68 | $24.70 | $24.60 | $24.66 | $-0.02 | -0.06% | 9,924 | $24.65 | $24.60 $24.70 |
| Sep 4, 2026 | $24.66 | $24.68 | $24.64 | $24.67 | +$0.02 | +0.09% | 6,354 | $24.66 | $24.64 $24.68 |
| Sep 3, 2026 | $24.65 | $24.68 | $24.65 | $24.65 | +$0.05 | +0.21% | 1,262 | $24.65 | $24.65 $24.68 |
| Sep 2, 2026 | $24.59 | $24.60 | $24.58 | $24.60 | +$0.02 | +0.08% | 4,702 | $24.58 | $24.58 $24.60 |
| Sep 1, 2026 | $24.62 | $24.62 | $24.58 | $24.58 | $-0.10 | -0.41% | 3,399 | $24.58 | $24.58 $24.62 |
| Aug 31, 2026 | $24.64 | $24.69 | $24.63 | $24.68 | $-0.02 | -0.08% | 36,314 | $24.66 | $24.63 $24.69 |
| Aug 28, 2026 | $24.80 | $24.86 | $24.64 | $24.70 | $-0.11 | -0.44% | 10,084 | $24.72 | $24.64 $24.86 |
| Aug 27, 2026 | $24.81 | $24.85 | $24.78 | $24.81 | +$0.02 | +0.08% | 15,084 | $24.81 | $24.78 $24.85 |