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%
WTV — WisdomTree U.S. Value Fund
NYSE ArcaWisdomTree U.S. Value Fund
$104.27
+0.98(+0.95%)
- O
- 103.06
- H
- 104.37
- L
- 103.06
- V
- 196.36K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$104.27
Period Return+31.79%
Period High$109.74
Period Low$77.81
Avg Daily Volume169.3K
Total Trading Days365
WTV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $103.06 | $104.37 | $103.06 | $104.27 | +$0.98 | +0.95% | 196,365 | $103.85 | $103.06 $104.37 |
| Oct 7, 2026 | $103.29 | $103.58 | $103.03 | $103.29 | $-0.57 | -0.55% | 141,041 | $103.43 | $103.03 $103.58 |
| Oct 6, 2026 | $103.88 | $104.16 | $103.62 | $103.86 | +$0.41 | +0.40% | 127,451 | $103.80 | $103.62 $104.16 |
| Oct 5, 2026 | $103.06 | $103.68 | $102.68 | $103.45 | +$0.30 | +0.29% | 84,092 | $103.35 | $102.68 $103.68 |
| Oct 2, 2026 | $103.30 | $103.58 | $102.94 | $103.15 | +$0.28 | +0.27% | 78,276 | $103.16 | $102.94 $103.58 |
| Oct 1, 2026 | $102.77 | $102.97 | $101.96 | $102.87 | +$0.43 | +0.42% | 455,199 | $102.65 | $101.96 $102.97 |
| Sep 30, 2026 | $103.22 | $103.37 | $102.43 | $102.44 | $-0.57 | -0.55% | 127,814 | $102.89 | $102.43 $103.37 |
| Sep 29, 2026 | $103.19 | $103.19 | $102.52 | $103.01 | $-0.24 | -0.23% | 220,609 | $102.81 | $102.52 $103.19 |
| Sep 28, 2026 | $103.85 | $103.85 | $103.05 | $103.25 | $-0.92 | -0.88% | 149,839 | $103.34 | $103.05 $103.85 |
| Sep 25, 2026 | $104.00 | $104.29 | $103.51 | $104.17 | $-0.25 | -0.24% | 181,870 | $104.08 | $103.51 $104.29 |
| Sep 24, 2026 | $104.88 | $105.06 | $104.26 | $104.42 | $-0.41 | -0.39% | 468,490 | $104.49 | $104.26 $105.06 |
| Sep 23, 2026 | $105.49 | $105.49 | $104.75 | $104.83 | $-0.77 | -0.73% | 199,530 | $105.11 | $104.75 $105.49 |
| Sep 22, 2026 | $106.96 | $106.96 | $105.59 | $105.60 | $-0.79 | -0.74% | 198,805 | $105.89 | $105.59 $106.96 |
| Sep 21, 2026 | $106.39 | $106.72 | $106.03 | $106.39 | +$0.39 | +0.37% | 195,166 | $106.50 | $106.03 $106.72 |
| Sep 18, 2026 | $106.81 | $106.81 | $105.91 | $106.00 | $-0.97 | -0.91% | 386,210 | $106.10 | $105.91 $106.81 |
| Sep 17, 2026 | $107.45 | $107.45 | $106.73 | $106.97 | +$0.48 | +0.45% | 161,896 | $107.03 | $106.73 $107.45 |
| Sep 16, 2026 | $107.65 | $107.65 | $105.85 | $106.49 | $-1.13 | -1.05% | 149,784 | $106.97 | $105.85 $107.65 |
| Sep 15, 2026 | $107.59 | $107.87 | $107.29 | $107.62 | $-0.22 | -0.20% | 157,585 | $107.69 | $107.29 $107.87 |
| Sep 14, 2026 | $107.84 | $108.12 | $107.47 | $107.84 | +$0.28 | +0.26% | 236,636 | $107.77 | $107.47 $108.12 |
| Sep 11, 2026 | $107.48 | $107.82 | $107.43 | $107.56 | +$0.83 | +0.78% | 238,133 | $107.64 | $107.43 $107.82 |
| Sep 10, 2026 | $107.24 | $107.24 | $106.61 | $106.73 | $-0.58 | -0.54% | 91,583 | $106.87 | $106.61 $107.24 |
| Sep 9, 2026 | $108.00 | $108.00 | $107.28 | $107.31 | $-0.62 | -0.57% | 97,089 | $107.53 | $107.28 $108.00 |
| Sep 8, 2026 | $108.80 | $108.82 | $107.85 | $107.93 | $-1.26 | -1.15% | 147,381 | $108.28 | $107.85 $108.82 |
| Sep 4, 2026 | $108.95 | $109.55 | $108.91 | $109.19 | $-0.47 | -0.43% | 120,724 | $109.28 | $108.91 $109.55 |
| Sep 3, 2026 | $109.19 | $109.74 | $109.11 | $109.66 | +$0.99 | +0.91% | 218,769 | $109.60 | $109.11 $109.74 |
| Sep 2, 2026 | $107.74 | $108.93 | $107.74 | $108.67 | +$1.13 | +1.05% | 98,293 | $108.65 | $107.74 $108.93 |
| Sep 1, 2026 | $107.86 | $108.36 | $107.42 | $107.54 | $-0.52 | -0.48% | 145,608 | $107.64 | $107.42 $108.36 |
| Aug 31, 2026 | $108.43 | $108.43 | $107.94 | $108.06 | $-0.72 | -0.66% | 172,715 | $108.11 | $107.94 $108.43 |
| Aug 28, 2026 | $109.25 | $109.39 | $108.64 | $108.78 | $-0.06 | -0.06% | 130,324 | $108.85 | $108.64 $109.39 |
| Aug 27, 2026 | $108.31 | $109.04 | $108.25 | $108.84 | +$0.37 | +0.34% | 114,267 | $108.82 | $108.25 $109.04 |