Dark

WIMA
WisdomTree International Adaptive Moving Average Fund
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)178,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	42.4200	42.4400	42.3500	42.3956	-0.562%	178,951	0.000%
2026-09-28	42.6400	42.6700	42.6250	42.6352	-0.288%	3,783	-0.562%
2026-09-25	42.7700	42.7700	42.7584	42.7584	+0.272%	4,428	-0.848%
2026-09-24	42.6899	42.6899	42.5900	42.6424	-0.238%	1,124	-0.579%
2026-09-23	42.7900	42.7900	42.7010	42.7441	-1.518%	8,075	-0.815%
2026-09-22	43.4200	43.4200	43.3800	43.4031	+0.201%	2,699	-2.321%
2026-09-21	43.4000	43.4000	43.3001	43.3159	+0.991%	3,039	-2.125%
2026-09-18	42.7400	42.8909	42.7400	42.8909	-1.048%	469	-1.155%
2026-09-17	43.3300	43.3700	43.3300	43.3453	+1.104%	1,146	-2.191%
2026-09-16	43.1900	43.2000	42.8200	42.8718	-0.487%	1,440	-1.111%
2026-09-15	43.1200	43.1200	43.0700	43.0817	-0.460%	2,326	-1.593%
2026-09-14	43.4050	43.4400	43.2809	43.2809	-0.713%	1,670	-2.045%
2026-09-11	43.5101	43.6200	43.5101	43.5916	+1.092%	4,015	-2.744%
2026-09-10	43.1500	43.1500	43.0500	43.1208	-0.733%	3,619	-1.682%
2026-09-09	43.5500	43.5500	43.4390	43.4390	-1.100%	1,165	-2.402%
2026-09-08	44.1300	44.1300	43.9222	43.9222	-0.536%	938	-3.476%
2026-09-04	44.1300	44.1591	44.1100	44.1591	-0.004%	368	-3.994%
2026-09-03	44.1501	44.2300	44.1501	44.1608	+1.160%	700	-3.997%
2026-09-02	43.6200	43.7700	43.6000	43.6544	+0.581%	10,098	-2.884%
2026-09-01	43.4600	43.4600	43.4021	43.4021	-0.859%	2,713	-2.319%
2026-08-31	43.7700	43.7781	43.7200	43.7781	-0.228%	586	-3.158%
2026-08-28	44.0300	44.0300	43.8600	43.8781	-0.110%	1,686	-3.379%
2026-08-27	43.8900	43.9400	43.8000	43.9264	-0.280%	4,218	-3.485%
2026-08-26	44.1000	44.1000	43.9900	44.0498	-0.474%	1,182	-3.755%
2026-08-25	44.2300	44.2595	44.1900	44.2595	+0.613%	2,500	-4.211%
2026-08-24	44.0600	44.0600	43.9900	43.9900	-0.148%	589	-3.624%
2026-08-21	44.0500	44.1400	44.0499	44.0550	+0.912%	6,896	-3.767%
2026-08-20	43.6700	43.6700	43.5700	43.6567	-0.334%	1,096	-2.889%
2026-08-19	43.7800	43.8250	43.7800	43.8031	+0.296%	403	-3.213%
2026-08-18	43.7300	43.7500	43.6737	43.6737	-0.937%	500	-2.926%
2026-08-17	44.0400	44.1000	44.0400	44.0866	-0.242%	3,597	-3.836%
2026-08-14	44.2000	44.2400	44.1800	44.1936	-0.082%	1,883	-4.068%
2026-08-13	44.2100	44.2298	44.2100	44.2298	+0.215%	306	-4.147%
2026-08-12	44.1300	44.2000	44.1300	44.1348	+0.211%	4,515	-3.941%
2026-08-11	44.0700	44.0700	43.9600	44.0417	+0.037%	1,192	-3.738%
2026-08-10	44.0252	44.0252	44.0252	44.0252	-0.467%	93	-3.702%
2026-08-07	44.1700	44.2319	44.1200	44.2319	+1.078%	1,127	-4.152%
2026-08-06	43.7900	43.7900	43.7600	43.7600	+0.038%	460	-3.118%
2026-08-05	43.8200	43.8600	43.7434	43.7434	+0.092%	853	-3.081%
2026-08-04	43.7034	43.7034	43.7034	43.7034	+1.048%	103	-2.992%
2026-08-03	43.2400	43.2899	43.2400	43.2503	+0.315%	382	-1.976%
2026-07-31	43.1143	43.1143	43.1143	43.1143	-0.665%	52	-1.667%
2026-07-30	43.3299	43.4031	43.3001	43.4031	+2.843%	586	-2.321%
2026-07-29	42.5000	42.5000	42.2031	42.2031	-0.486%	1,733	+0.456%
2026-07-28	42.4000	42.4094	42.4000	42.4094	+0.157%	254	-0.033%
2026-07-27	42.2200	42.3429	42.2200	42.3429	+0.465%	301	+0.124%
2026-07-24	42.2300	42.2300	42.1469	42.1469	+0.639%	312	+0.590%
2026-07-23	41.9250	42.0000	41.7900	41.8794	-1.343%	4,971	+1.233%
2026-07-22	42.5250	42.5250	42.4497	42.4497	+0.182%	3,762	-0.127%
2026-07-21	42.3300	42.3724	42.3300	42.3724	+1.341%	335	+0.055%
2026-07-20	42.0890	42.0890	41.8117	41.8117	-0.766%	1,963	+1.396%
2026-07-17	42.0500	42.1346	42.0500	42.1346	-0.436%	298	+0.619%
2026-07-16	42.4100	42.4100	42.3000	42.3191	-0.613%	2,329	+0.181%
2026-07-15	42.6700	42.6700	42.5800	42.5803	+0.487%	459	-0.434%
2026-07-14	42.3300	42.3741	42.3300	42.3741	+0.784%	785	+0.051%
2026-07-13	42.1300	42.1300	42.0400	42.0443	-0.886%	4,582	+0.836%
2026-07-10	42.3450	42.5100	42.2300	42.4200	+0.520%	5,870	-0.058%
2026-07-09	42.2800	42.2800	42.2006	42.2006	+0.569%	1,026	+0.462%
2026-07-08	41.9300	41.9618	41.9300	41.9618	-0.821%	1,586	+1.034%
2026-07-07	42.4900	42.4900	42.3093	42.3093	-1.101%	1,422	+0.204%
2026-07-06	42.7650	42.8600	42.7650	42.7803	+0.961%	2,905	-0.899%
2026-07-02	42.5700	42.5800	42.2300	42.3732	+1.477%	4,155	+0.053%
2026-07-01	41.7900	41.7900	41.7563	41.7563	-0.780%	2,208	+1.531%
2026-06-30	42.0400	42.1200	42.0399	42.0845	+0.362%	6,778	+0.739%
2026-06-29	41.6800	41.9600	41.6800	41.9329	+0.863%	9,025	+1.103%
2026-06-26	41.5599	41.6300	41.5599	41.5741	-0.455%	2,231	+1.976%
2026-06-25	41.8300	41.8300	41.7642	41.7642	-0.231%	1,181	+1.512%
2026-06-24	41.9299	41.9299	41.8607	41.8607	-0.172%	191	+1.278%
2026-06-23	41.9200	41.9800	41.9200	41.9327	-1.780%	1,861	+1.104%
2026-06-22	42.6800	42.9300	42.6000	42.6928	-0.144%	6,651	-0.696%
2026-06-18	42.7800	42.7800	42.6200	42.7544	+0.649%	6,039	-0.839%
2026-06-17	42.9800	42.9800	42.4787	42.4787	-0.663%	206	-0.196%
2026-06-16	42.8400	42.8400	42.7600	42.7620	+0.223%	5,378	-0.857%
2026-06-15	42.7200	42.7300	42.6600	42.6669	+0.546%	2,456	-0.636%
2026-06-12	42.4900	42.4900	42.4351	42.4351	+0.252%	2,959	-0.093%
2026-06-11	42.0600	42.4800	42.0100	42.3284	+3.073%	6,967	+0.159%
2026-06-10	41.2200	41.2200	41.0663	41.0663	-1.345%	7,709	+3.237%
2026-06-09	41.4300	41.6260	41.4300	41.6260	-0.033%	789	+1.849%
2026-06-08	41.7300	41.7400	41.6300	41.6398	+0.639%	2,773	+1.815%
2026-06-05	41.5000	41.5000	41.3753	41.3753	-2.483%	9,247	+2.466%
2026-06-04	42.4800	42.4800	42.3700	42.4288	+0.650%	1,067	-0.078%
2026-06-03	42.2700	42.2700	42.1550	42.1550	-0.767%	4,691	+0.571%
2026-06-02	42.5000	42.6200	42.4600	42.4810	+0.619%	4,563	-0.201%
2026-06-01	42.3500	42.3600	42.2197	42.2197	-0.262%	3,015	+0.417%
2026-05-29	42.4000	42.4000	42.3306	42.3306	+0.109%	1,793	+0.154%
2026-05-28	42.3200	42.3300	42.2600	42.2846	-0.021%	18,503	+0.263%
2026-05-27	42.2400	42.2934	42.2400	42.2934	-0.292%	152	+0.242%
2026-05-26	42.4100	42.4171	42.3100	42.4171	+0.949%	392	-0.051%
2026-05-22	42.1200	42.1200	42.0184	42.0184	-0.038%	341	+0.898%
2026-05-21	42.0342	42.0342	42.0342	42.0342	+0.493%	101	+0.860%
2026-05-20	41.8279	41.8279	41.8279	41.8279	+1.462%	607	+1.357%
2026-05-19	41.2600	41.2600	41.2250	41.2250	-0.520%	874	+2.840%
2026-05-18	41.4406	41.4406	41.4406	41.4406	+0.963%	20	+2.305%
2026-05-15	41.1000	41.1000	41.0453	41.0453	-1.552%	2,060	+3.290%
2026-05-14	41.7200	41.7550	41.6925	41.6925	-0.263%	1,737	+1.686%
2026-05-13	41.7699	41.8025	41.7699	41.8025	+0.636%	807	+1.419%
2026-05-12	41.4999	41.5384	41.4999	41.5384	-0.513%	298	+2.064%
2026-05-11	41.7527	41.7527	41.7527	41.7527	-0.268%	161	+1.540%
2026-05-08	41.9000	41.9000	41.8650	41.8650	+1.009%	585	+1.267%
2026-05-07	41.5200	41.5200	41.4470	41.4470	-1.801%	1,011	+2.289%
2026-05-06	42.1800	42.2072	42.1800	42.2072	+2.722%	567	+0.446%
2026-05-05	41.0801	41.1800	41.0801	41.0886	+1.405%	986	+3.181%
2026-05-04	40.8900	40.8900	40.4500	40.5193	-1.483%	1,096	+4.631%
2026-05-01	41.2800	41.3200	41.1292	41.1292	-0.339%	2,892	+3.079%
2026-04-30	41.2900	41.2900	41.2400	41.2693	+2.628%	1,772	+2.729%
2026-04-29	40.1500	40.2125	40.0300	40.2125	-1.073%	3,592	+5.429%
2026-04-28	40.7400	40.7400	40.5600	40.6487	-0.467%	9,688	+4.298%
2026-04-27	40.8001	40.8900	40.8001	40.8394	-0.307%	242	+3.811%
2026-04-24	40.7700	40.9653	40.7700	40.9653	+0.554%	5,115	+3.491%
2026-04-23	40.7799	40.7799	40.7397	40.7397	-0.705%	729	+4.065%
2026-04-22	40.9801	41.1099	40.9801	41.0290	+0.370%	3,114	+3.331%
2026-04-21	41.0900	41.0900	40.8778	40.8778	-2.091%	1,393	+3.713%
2026-04-20	41.7600	41.7700	41.6600	41.7510	-0.446%	1,022	+1.544%
2026-04-17	41.9200	41.9381	41.9200	41.9381	+1.309%	658	+1.091%
2026-04-16	41.4600	41.5100	41.3001	41.3963	-0.240%	4,985	+2.414%
2026-04-15	41.3900	41.4960	41.3900	41.4960	-0.319%	328	+2.168%
2026-04-14	41.7000	41.7000	41.5500	41.6287	+0.770%	1,904	+1.842%
2026-04-13	41.2400	41.3108	41.2400	41.3108	+0.593%	597	+2.626%
2026-04-10	41.1100	41.1199	40.9900	41.0673	+0.263%	1,830	+3.234%
2026-04-09	40.9600	41.0000	40.9597	40.9597	-0.331%	3,963	+3.506%
2026-04-08	40.9100	41.0956	40.9100	41.0956	+4.005%	1,490	+3.163%
2026-04-07	39.3199	39.5132	39.2050	39.5132	-0.276%	609	+7.295%
2026-04-06	39.7100	39.7100	39.5600	39.6227	+0.353%	1,737	+6.998%
2026-04-02	39.4700	39.5200	39.4700	39.4835	-0.601%	431	+7.375%
2026-04-01	39.6100	39.7400	39.6100	39.7222	+1.573%	3,234	+6.730%
2026-03-31	38.8300	39.1069	38.8300	39.1069	+3.235%	1,399	+8.410%
2026-03-30	38.1900	38.2000	37.7000	37.8813	+0.276%	29,247	+11.917%
2026-03-27	37.8100	37.8100	37.7769	37.7769	-0.905%	867	+12.226%
2026-03-26	38.3000	38.3000	38.1219	38.1219	-1.963%	162,302	+11.211%
2026-03-25	38.9000	38.9000	38.8853	38.8853	+1.394%	1,342,811	+9.027%
2026-03-24	38.1100	38.3800	38.1099	38.3507	-0.563%	1,911	+10.547%
2026-03-23	38.5679	38.5679	38.5679	38.5679	+2.519%	49	+9.925%
2026-03-20	37.6900	37.6900	37.5300	37.6203	-2.911%	1,577	+12.693%
2026-03-19	38.4495	38.7482	38.4495	38.7482	-0.147%	347	+9.413%
2026-03-18	39.2992	39.2992	38.8054	38.8054	-1.814%	4,656	+9.252%
2026-03-17	39.6900	39.6900	39.5224	39.5224	+0.485%	6,205	+7.270%
2026-03-16	39.4300	39.4300	39.3317	39.3317	+0.838%	1,069	+7.790%
2026-03-13	39.0100	39.0100	39.0050	39.0050	-0.302%	328	+8.693%
2026-03-12	39.2500	39.2500	39.1231	39.1231	0.000%	347	+8.365%

.dark-mode .sTnjjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTnjjX{ color: #333333; background-color: white; border: 2px solid #333333; }WIMAWisdomTree International Adaptive Moving Average Fundstock NASDAQ ETF

WIMA
WisdomTree International Adaptive Moving Average Fund
stock NASDAQ ETF