Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

WAMA
WisdomTree US Adaptive Moving Average Fund
stock NASDAQ ETF

At Close
Sep 29, 2026 3:37:56 PM EDT
26.84USD-0.112%(-0.03)4,456
25.98Bid   27.85Ask   1.87Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-29		26.880026.880026.730026.8230-0.222%425,1170.000%
2026-09-28		26.860026.930026.860026.8828-0.779%7,549-0.222%
2026-09-25		26.960027.093826.960027.0938+0.299%11,282-0.999%
2026-09-24		26.950027.040026.900027.0131+0.069%3,547-0.704%
2026-09-23		27.130027.140026.994426.9944-0.847%17,768-0.635%
2026-09-22		27.260027.270027.225027.2250-0.088%8,393-1.477%
2026-09-21		27.170027.290027.170027.2489+1.583%12,280-1.563%
2026-09-18		26.800026.850026.740026.8242+0.017%3,726-0.004%
2026-09-17		26.760026.819626.750026.8196+1.171%12,370+0.013%
2026-09-16		26.700026.700026.509126.5091-0.407%4,694+1.184%
2026-09-15		26.700026.710026.610026.6174-0.492%9,214+0.772%
2026-09-14		26.720026.808626.720026.7490-0.377%3,752+0.277%
2026-09-11		26.870026.900026.850026.8502+0.939%5,146-0.101%
2026-09-10		26.670026.670026.590026.6003-0.596%6,439+0.837%
2026-09-09		26.800026.800026.759926.7599-0.379%1,243+0.236%
2026-09-08		26.950026.950026.861826.8618-0.680%2,464-0.144%
2026-09-04		27.080027.080027.010027.0457-0.437%1,247-0.823%
2026-09-03		27.140027.164427.130027.1644+1.197%1,103-1.257%
2026-09-02		26.860026.860026.820026.8432+0.560%15,388-0.075%
2026-09-01		26.720026.720026.670026.6937-0.833%10,830+0.484%
2026-08-31		26.860026.917826.850026.9178-0.314%115,909-0.352%
2026-08-28		27.170127.170126.980027.0025-0.143%5,385-0.665%
2026-08-27		27.020027.041226.980027.0412+0.701%7,856-0.807%
2026-08-26		26.870026.890026.830026.8530-0.049%3,078-0.112%
2026-08-25		26.790026.870026.790026.8661+0.292%7,108-0.160%
2026-08-24		26.839926.840026.780026.7878-0.245%437+0.131%
2026-08-21		26.845026.860026.845026.8537+0.480%3,812-0.114%
2026-08-20		26.860026.870026.725326.7253-0.912%14,295+0.366%
2026-08-19		27.070027.070026.971426.9714+0.166%5,602-0.550%
2026-08-18		26.970026.970026.926626.9266-0.612%2,134-0.385%
2026-08-17		27.120027.130027.092327.0923-0.495%14,360-0.994%
2026-08-14		27.230027.230027.227027.2270-0.257%3,534-1.484%
2026-08-13		27.295027.297127.280027.2971+0.711%3,008-1.737%
2026-08-12		27.130027.160027.090027.1044+0.312%15,336-1.038%
2026-08-11		27.030027.030027.020027.0200-0.349%2,127-0.729%
2026-08-10		27.180027.180027.114727.1147-0.057%1,008-1.076%
2026-08-07		27.110027.130127.050027.1301+0.659%6,668-1.132%
2026-08-06		26.940026.952426.940026.9524-0.279%2,279-0.480%
2026-08-05		27.050027.080027.027927.0279-0.150%5,050-0.758%
2026-08-04		27.109927.109927.068427.0684+1.817%542-0.907%
2026-08-03		26.493826.610026.493826.5854+1.406%1,088+0.894%
2026-07-31		26.216726.216726.216726.2167+0.873%49+2.313%
2026-07-30		25.760026.030025.760025.9897+1.567%4,066+3.206%
2026-07-29		25.760026.030025.588825.5888-1.516%4,409+4.823%
2026-07-28		26.000026.000025.982825.9828+0.339%264+3.234%
2026-07-27		25.910025.910025.850025.8951+0.119%3,420+3.583%
2026-07-24		25.900026.060025.864225.8642+0.066%2,714+3.707%
2026-07-23		25.970025.970025.770025.8471-1.395%5,331+3.776%
2026-07-22		26.220026.250026.212826.2128-0.085%5,457+2.328%
2026-07-21		26.240026.240026.235026.2350+0.800%1,122+2.241%
2026-07-20		26.150026.170026.026726.0267-0.284%8,068+3.060%
2026-07-17		26.180026.220026.090026.1008-0.901%4,299+2.767%
2026-07-16		26.530026.530026.338126.3381-0.566%8,486+1.841%
2026-07-15		26.460026.510026.390026.4880+0.350%4,747+1.265%
2026-07-14		26.370026.430026.370026.3956+0.400%6,567+1.619%
2026-07-13		26.310026.320026.280026.2905-0.712%6,914+2.025%
2026-07-10		26.390026.479426.390026.4789+0.416%8,609+1.300%
2026-07-09		26.180026.380026.180026.3691+0.714%1,596+1.721%
2026-07-08		26.070026.210026.070026.1822-0.238%6,720+2.447%
2026-07-07		26.220026.320026.220026.2447-0.380%3,254+2.203%
2026-07-06		26.300026.370026.300026.3447+0.762%8,803+1.816%
2026-07-02		26.310026.310026.030026.1456+0.033%22,391+2.591%
2026-07-01		26.180026.250026.137126.1371-0.155%7,801+2.624%
2026-06-30		26.020026.194926.020026.1777+0.686%11,221+2.465%
2026-06-29		25.720026.030025.720025.9993+1.308%7,875+3.168%
2026-06-26		25.600025.663525.600025.6635+0.227%1,009+4.518%
2026-06-25		25.700025.760025.605425.6054-0.635%10,445+4.755%
2026-06-24		25.860026.000025.769025.7690-0.298%5,825+4.090%
2026-06-23		25.990026.020025.846125.8461-1.209%9,682+3.780%
2026-06-22		26.340026.340026.162526.1625-0.576%2,653+2.525%
2026-06-18		26.200026.314126.200026.3141+1.153%11,444+1.934%
2026-06-17		26.320026.320026.014126.0141-1.268%1,210+3.109%
2026-06-16		26.480026.480026.348126.3481-0.460%1,187+1.802%
2026-06-15		26.440026.520026.440026.4699+1.672%1,945+1.334%
2026-06-12		25.960026.040025.920026.0346+0.403%4,529+3.028%
2026-06-11		25.640025.930225.500025.9302+1.554%4,093+3.443%
2026-06-10		25.870025.870025.533425.5334-1.400%8,792+5.051%
2026-06-09		26.100026.100025.860025.8959-0.392%926+3.580%
2026-06-08		26.095026.190025.997825.9978+0.177%16,952+3.174%
2026-06-05		26.390026.400025.951925.9519-2.565%3,394+3.357%
2026-06-04		26.540026.670026.540026.6350+0.497%3,567+0.706%
2026-06-03		26.549926.580026.503226.5032-0.734%2,001+1.207%
2026-06-02		26.650026.700026.650026.6993+0.112%3,191+0.463%
2026-06-01		26.620026.750026.620026.6693+0.288%7,527+0.576%
2026-05-29		26.570026.620026.570026.5926+0.295%4,135+0.866%
2026-05-28		26.380026.520026.380026.5144+0.678%41,024+1.164%
2026-05-27		26.350026.380026.335926.3359+0.021%4,304+1.850%
2026-05-26		26.340026.340026.300026.3305+0.540%294+1.870%
2026-05-22		26.140026.250026.140026.1890+0.419%8,375+2.421%
2026-05-21		25.980026.100025.980026.0797+0.154%3,156+2.850%
2026-05-20		25.900026.039725.900026.0397+1.080%159+3.008%
2026-05-19		25.890025.890025.761525.7615-0.646%276+4.120%
2026-05-18		25.960026.010025.780025.9291-0.090%4,395+3.447%
2026-05-15		26.035026.070025.952525.9525-1.182%5,347+3.354%
2026-05-14		26.250026.263026.250026.2630+0.760%4,926+2.132%
2026-05-13		26.109926.109926.065026.0650+0.648%564+2.908%
2026-05-12		25.790025.897125.700025.8971-0.056%10,863+3.575%
2026-05-11		25.900025.950025.870025.9116+0.073%22,245+3.517%
2026-05-08		25.880025.920025.871025.8928+0.790%3,437+3.593%
2026-05-07		25.670025.689925.620025.6899-0.388%2,884+4.411%
2026-05-06		25.760025.789925.720025.7899+1.472%3,726+4.006%
2026-05-05		25.470025.470025.360025.4157+0.752%5,692+5.537%
2026-05-04		25.360025.380025.200025.2260-0.339%10,936+6.331%
2026-05-01		25.350025.370025.311925.3119+0.231%12,739+5.970%
2026-04-30		25.120025.253525.090025.2535+1.135%4,895+6.215%
2026-04-29		24.920024.970024.920024.9700-0.094%7,758+7.421%
2026-04-28		25.010025.030024.890024.9934-0.477%14,203+7.320%
2026-04-27		25.113125.113125.113125.1131+0.145%241+6.809%
2026-04-24		24.980025.076824.980025.0768+0.748%12,240+6.963%
2026-04-23		24.919924.919924.890624.8906-0.306%614+7.764%
2026-04-22		24.880024.980024.880024.9671+0.963%22,096+7.433%
2026-04-21		24.940024.940024.729024.7290-0.624%7,868+8.468%
2026-04-20		24.855024.920024.832324.8843-0.239%4,040+7.791%
2026-04-17		24.990024.990024.944024.9440+1.203%469+7.533%
2026-04-16		24.684924.690024.550124.6474+0.243%3,909+8.827%
2026-04-15		24.425024.600024.425024.5876+0.827%3,616+9.092%
2026-04-14		24.200024.390024.200024.3860+1.187%4,319+9.993%
2026-04-13		24.060024.160024.040024.1000-0.012%6,508+11.299%
2026-04-10		24.160024.160024.030124.1028+0.053%3,782+11.286%
2026-04-09		24.150024.150024.090024.0900-0.104%12,038+11.345%
2026-04-08		24.120024.120024.115024.1150+0.125%3,231+11.230%
2026-04-07		24.130024.130024.085024.0850+0.021%1,975+11.368%
2026-04-06		24.030124.129924.030124.0800-0.021%13,568+11.391%
2026-04-02		24.090024.100024.085024.0850+0.001%2,209+11.368%
2026-04-01		24.180024.260024.070024.0847+0.098%33,567+11.369%
2026-03-31		23.730024.061123.730024.0611+2.937%3,345,968+11.479%
2026-03-30		23.530023.580423.339823.3747-0.439%75,426+14.752%
2026-03-27		23.605023.605023.477823.4778-1.647%9,117+14.248%
2026-03-26		23.930023.930023.870923.8709-1.786%343,381+12.367%
2026-03-25		24.380024.380024.300024.3050+0.615%3,190,481+10.360%
2026-03-24		24.270024.270024.156424.1564-0.527%4,163+11.039%
2026-03-23		24.360024.360024.284424.2844+1.188%1,447+10.454%
2026-03-20		24.160024.170023.980023.9992-1.517%10,755+11.766%
2026-03-19		24.140024.368824.140024.3688-0.352%3,652+10.071%
2026-03-18		24.619924.630024.455024.4550-1.371%12,151+9.683%
2026-03-17		24.860024.860024.780024.7950+0.341%16,665+8.179%
2026-03-16		24.760024.760024.710824.7108+1.028%4,825+8.548%
2026-03-13		24.740024.740024.459424.4594-0.589%2,301+9.663%
2026-03-12		24.604424.604424.604424.60440.000%185+9.017%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC